HANG SENG INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P FEB-25 20000 611 414 22 511 394 799 -100
C FEB-25 21400 184 184 24 200 161 651 +7
P FEB-25 20200 166 514 22 620 504 142 -118
C FEB-25 21800 149 130 25 156 119 257 0
C FEB-25 21000 135 260 23 278 237 212 +18
P FEB-25 19900 125 369 21 455 365 877 -104
P FEB-25 19800 113 330 22 405 326 555 -83
P FEB-25 20400 106 627 22 737 618 100 -145
P FEB-25 19700 103 295 22 367 290 680 -73
P MAR-25 18400 75 163 23 182 182 75 -33
Hang Seng Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 JAN 2025, MONDAY 21 JAN 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 5117 +222 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 5017 +222 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4917 +222 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4817 +222 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 4717 +222 0 0 | 0 0 0 0 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4617 +222 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4517 +222 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 4417 +222 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4317 +222 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4217 +222 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4117 +222 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4017 +222 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3918 +223 26 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3818 +223 25 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3718 +223 24 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3618 +223 24 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3519 +224 25 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 3419 +224 24 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3320 +225 24 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3220 +225 24 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3121 +225 24 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3022 +226 24 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2923 +227 24 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2825 +228 24 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2727 +229 24 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2629 +230 24 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2531 +230 23 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2434 +231 23 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2338 +232 23 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2242 +232 23 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2147 +232 23 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2053 +232 23 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1960 +232 23 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1868 +231 23 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1777 +229 23 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1687 +227 23 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1598 +223 23 0 | 620 620 0 2 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1511 +219 23 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1426 +214 23 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1343 +209 23 0 | 502 502 0 252 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1261 +202 22 0 | 469 405 0 20 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 1182 +195 22 0 | 582 421 0 6 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1105 +187 22 0 | 603 359 0 16 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 1030 +163 22 0 | 586 345 0 25 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 958 +145 22 0 | 706 284 0 54 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 874 +122 21 0 | 663 265 0 64 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 807 +134 21 0 | 617 357 0 52 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 743 +122 21 0 | 759 399 0 49 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 684 +96 21 0 | 779 330 0 50 0
FEB-25 20000 C 0 0 0 0 0 | 603 603 603 629 +89 21 3 | 697 330 3 186 0
FEB-25 20200 C 0 0 0 0 0 | 0 0 0 528 +68 22 0 | 718 236 0 70 0
FEB-25 20400 C 0 0 0 0 0 | 0 0 0 442 +50 22 0 | 616 137 0 63 0
FEB-25 20600 C 0 0 0 0 0 | 376 376 376 369 +35 22 3 | 1244 116 3 340 +3
FEB-25 20800 C 0 0 0 0 0 | 272 300 272 309 +25 23 34 | 1448 148 34 336 +15
FEB-25 21000 C 0 0 0 0 0 | 237 278 237 260 +18 23 135 | 298 126 135 212 +52
FEB-25 21200 C 0 0 0 0 0 | 245 245 215 219 +13 24 31 | 349 98 31 59 +28
FEB-25 21400 C 0 0 0 0 0 | 161 200 161 184 +7 24 184 | 945 88 184 651 -160
FEB-25 21600 C 0 0 0 0 0 | 157 157 157 154 +12 25 2 | 875 77 2 37 0
FEB-25 21800 C 0 0 0 0 0 | 156 156 119 130 0 25 149 | 460 67 149 257 +7
FEB-25 22000 C 0 0 0 0 0 | 103 114 100 110 -2 26 25 | 291 82 25 159 +3
FEB-25 22200 C 0 0 0 0 0 | 97 97 97 93 -4 26 7 | 310 55 7 211 0
FEB-25 22400 C 0 0 0 0 0 | 81 95 81 79 0 27 6 | 155 76 6 3 -5
FEB-25 22600 C 0 0 0 0 0 | 89 89 79 68 -1 27 23 | 134 40 23 868 -3
FEB-25 22800 C 0 0 0 0 0 | 77 77 57 58 -2 28 24 | 120 57 24 26 +14
FEB-25 23000 C 0 0 0 0 0 | 52 52 50 50 -3 28 47 | 108 49 47 220 +40
FEB-25 23200 C 0 0 0 0 0 | 0 0 0 44 -3 29 0 | 308 308 0 7 0
FEB-25 23400 C 0 0 0 0 0 | 0 0 0 37 -4 29 0 | 38 38 0 14 0
FEB-25 23600 C 0 0 0 0 0 | 33 36 33 32 -5 30 20 | 44 33 20 45 +11
FEB-25 23800 C 0 0 0 0 0 | 32 32 32 28 -5 31 5 | 32 32 5 5 +5
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 24 -5 31 0 | 0 0 0 0 0
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 21 -5 31 0 | 228 228 0 7 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 18 -5 32 0 | 0 0 0 0 0
FEB-25 24600 C 0 0 0 0 0 | 0 0 0 16 -5 32 0 | 196 189 0 21 0
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 14 -5 33 0 | 0 0 0 150 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 12 -6 33 0 | 0 0 0 0 0
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 11 -6 34 0 | 0 0 0 0 0
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 9 -6 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 698 | TOTAL CALL 698 4537 +10
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
FEB-25 17000 P 0 0 0 0 0 | 12 12 12 3 +2 24 7 | 21 12 7 600 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 5 +4 24 0 | 0 0 0 0 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 6 +5 24 0 | 103 103 0 14 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 8 +6 24 0 | 106 106 0 7 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 10 +7 24 0 | 0 0 0 0 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 12 +7 24 0 | 153 153 0 2 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 15 +9 24 0 | 110 96 0 18 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 18 +9 24 0 | 160 38 0 518 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 22 +10 23 0 | 123 93 0 27 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 26 +11 23 0 | 259 119 0 44 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 31 +11 23 0 | 178 73 0 70 0
FEB-25 18200 P 0 0 0 0 0 | 0 0 0 37 +11 23 0 | 180 57 0 34 0
FEB-25 18300 P 0 0 0 0 0 | 63 68 52 44 +10 23 20 | 187 52 20 52 +5
FEB-25 18400 P 0 0 0 0 0 | 72 72 60 52 +11 23 15 | 355 60 15 525 +5
FEB-25 18500 P 0 0 0 0 0 | 0 0 0 61 +10 23 0 | 408 125 0 12 0
FEB-25 18600 P 0 0 0 0 0 | 98 98 79 71 +4 23 16 | 435 79 16 60 +3
FEB-25 18700 P 0 0 0 0 0 | 109 109 96 81 +3 23 29 | 310 94 29 447 +24
FEB-25 18800 P 0 0 0 0 0 | 107 107 95 92 -2 22 25 | 466 95 25 44 +2
FEB-25 18900 P 0 0 0 0 0 | 119 119 110 106 -14 22 30 | 389 110 30 37 +17
FEB-25 19000 P 0 0 0 0 0 | 0 0 0 122 -13 22 0 | 405 155 0 32 0
FEB-25 19100 P 0 0 0 0 0 | 153 153 153 140 -19 22 7 | 528 153 7 15 +1
FEB-25 19200 P 0 0 0 0 0 | 180 180 169 160 -26 22 19 | 561 169 19 624 -2
FEB-25 19300 P 0 0 0 0 0 | 194 194 194 182 -34 22 3 | 587 194 3 187 0
FEB-25 19400 P 0 0 0 0 0 | 261 261 221 207 -43 22 11 | 630 221 11 236 -11
FEB-25 19500 P 0 0 0 0 0 | 247 247 246 234 -52 22 14 | 699 246 14 408 0
FEB-25 19600 P 0 0 0 0 0 | 276 278 276 263 -77 22 4 | 749 276 4 503 0
FEB-25 19700 P 0 0 0 0 0 | 303 367 290 295 -73 22 103 | 803 290 103 680 +100
FEB-25 19800 P 0 0 0 0 0 | 341 405 326 330 -83 22 113 | 846 326 113 555 +81
FEB-25 19900 P 0 0 0 0 0 | 384 455 365 369 -104 21 125 | 675 365 125 877 +65
FEB-25 20000 P 0 0 0 0 0 | 428 511 394 414 -100 22 611 | 865 394 611 799 +299
FEB-25 20200 P 0 0 0 0 0 | 530 620 504 514 -118 22 166 | 687 504 166 142 +97
FEB-25 20400 P 0 0 0 0 0 | 646 737 618 627 -145 22 106 | 844 618 106 100 +86
FEB-25 20600 P 0 0 0 0 0 | 862 862 862 754 -155 22 2 | 928 848 2 10 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 890 -169 23 0 | 0 0 0 0 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1039 -201 23 0 | 0 0 0 0 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1196 -209 23 0 | 0 0 0 0 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1372 -204 25 10 | 0 0 10 10 +10
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1542 -210 25 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 1717 -214 26 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1896 -218 26 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2078 -221 26 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2264 -223 27 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2451 -225 27 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2641 -226 28 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 2832 -228 28 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3025 -228 29 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3219 -228 29 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3414 -229 30 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 3610 -229 30 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3806 -229 31 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4003 -229 31 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4201 -228 32 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4398 -229 32 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 4597 -228 33 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 4795 -228 33 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 4994 -228 34 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5192 -228 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1436 | TOTAL PUT 1436 7689 +782
| MONTH PUT/CALL RATIO 2.05
| MONTH TOTAL 2134 12226 +792
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7402 +210 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7302 +210 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7202 +210 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7102 +210 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7002 +210 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6902 +210 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6802 +210 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6702 +210 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6602 +210 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6502 +210 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6402 +210 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6302 +210 0 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6202 +210 0 0 | 0 0 0 0 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6102 +210 0 0 | 0 0 0 0 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6002 +210 0 0 | 0 0 0 0 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5902 +210 0 0 | 0 0 0 0 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5802 +210 0 0 | 0 0 0 0 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5702 +210 0 0 | 0 0 0 0 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5602 +210 0 0 | 0 0 0 0 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5502 +210 0 0 | 0 0 0 0 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5402 +210 0 0 | 0 0 0 0 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5303 +211 26 0 | 0 0 0 0 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5203 +211 25 0 | 0 0 0 0 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5103 +211 25 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5003 +211 24 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4903 +210 24 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4804 +211 25 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4704 +211 24 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4605 +212 25 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4505 +211 24 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4406 +212 24 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4307 +212 24 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4208 +212 24 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4109 +212 24 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4010 +212 24 0 | 0 0 0 0 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3912 +213 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3813 +212 24 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3715 +212 24 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3618 +213 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3521 +213 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3424 +213 24 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3327 +212 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3231 +212 24 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3136 +212 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3041 +211 24 0 | 0 0 0 0 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2947 +211 24 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2853 +209 24 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2760 +208 24 0 | 0 0 0 0 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2668 +207 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2577 +205 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2487 +204 24 0 | 0 0 0 353 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2398 +202 24 0 | 0 0 0 0 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2310 +200 24 0 | 0 0 0 100 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2223 +197 24 0 | 0 0 0 0 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2138 +195 24 0 | 0 0 0 0 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2053 +191 24 0 | 0 0 0 450 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1970 +188 24 0 | 517 517 0 6 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1889 +185 24 0 | 517 500 0 112 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1809 +181 24 0 | 0 0 0 0 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1730 +176 24 0 | 0 0 0 200 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1653 +172 24 0 | 0 0 0 200 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1578 +167 24 0 | 0 0 0 250 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1504 +162 24 0 | 450 450 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1433 +157 24 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1363 +152 24 0 | 0 0 0 0 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1295 +146 24 0 | 0 0 0 100 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1229 +130 23 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1165 +123 23 0 | 989 989 0 4 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1107 +121 24 0 | 940 940 0 400 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1048 +116 24 0 | 1294 894 0 107 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 993 +98 24 0 | 850 850 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 921 +77 23 0 | 880 357 0 15 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 869 +74 23 0 | 538 331 0 748 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 773 +59 23 0 | 694 242 0 18 0
MAR-25 20400 C 0 0 0 0 0 | 717 717 717 686 +44 23 7 | 717 272 7 274 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 610 +34 24 0 | 387 157 0 51 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 541 +23 24 0 | 396 219 0 22 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 480 +14 24 0 | 1838 213 0 174 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 427 +8 25 0 | 1322 240 0 6 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 381 +4 25 0 | 1235 202 0 13 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 340 +20 25 0 | 1700 354 0 14 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 303 +14 26 0 | 1074 265 0 53 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 271 +10 26 0 | 1641 287 0 200 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 242 -9 26 0 | 1552 222 0 11 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 217 -11 27 0 | 1468 236 0 6 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 195 -12 27 0 | 1390 209 0 2 0
MAR-25 22800 C 0 0 0 0 0 | 183 183 177 175 -13 28 22 | 758 177 22 29 +15
MAR-25 23000 C 0 0 0 0 0 | 162 162 162 158 -3 28 13 | 1249 51 13 428 +12
MAR-25 23200 C 0 0 0 0 0 | 161 161 159 144 -3 28 6 | 274 159 6 13 +6
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 134 -1 29 0 | 114 114 0 105 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 116 -7 29 0 | 47 47 0 13 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 105 -8 29 0 | 0 0 0 0 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 95 -9 30 0 | 430 430 0 7 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 86 -10 30 0 | 420 338 0 42 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 78 -13 30 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 66 66 66 71 -13 31 1 | 410 66 1 1 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 64 -14 31 0 | 0 0 0 0 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 59 -14 32 0 | 0 0 0 0 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 54 -14 32 0 | 0 0 0 0 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 49 -14 32 0 | 0 0 0 0 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 45 -14 33 0 | 0 0 0 0 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 41 -14 33 0 | 0 0 0 0 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 38 -14 33 0 | 0 0 0 0 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 35 -14 34 0 | 0 0 0 0 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 32 -14 34 0 | 0 0 0 0 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 30 -13 34 0 | 0 0 0 0 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 27 -14 34 0 | 0 0 0 0 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 25 -14 35 0 | 573 573 0 2 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 24 -13 35 0 | 543 543 0 1 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 22 -13 36 0 | 515 515 0 1 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 20 -13 36 0 | 489 489 0 1 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 19 -12 36 0 | 464 464 0 1 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 18 -12 37 0 | 440 440 0 1 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 17 -12 37 0 | 352 352 0 7 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 16 -11 37 0 | 0 0 0 0 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 15 -11 38 0 | 0 0 0 0 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 14 -11 38 0 | 0 0 0 0 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 13 -11 38 0 | 0 0 0 0 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 12 -11 38 0 | 0 0 0 0 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 11 -11 39 0 | 0 0 0 0 0
MAR-25 30000 C 0 0 0 0 0 | 0 0 0 10 -10 40 0 | 29 29 0 30 0
TOTAL CALL 0 | TOTAL CALL 49 | TOTAL CALL 49 4584 +33
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 157 157 0 21 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 167 166 0 21 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 187 186 0 22 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 229 229 0 900 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 234 234 0 12 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 254 254 0 12 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 480 480 0 10 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 4 +2 24 0 | 609 609 0 10 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 5 +2 24 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 6 +2 24 0 | 0 0 0 1300 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 0 0 0 0 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 8 +2 24 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 147 147 0 7 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 11 +2 24 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 13 +2 24 0 | 170 170 0 8 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 16 +3 24 0 | 0 0 0 0 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 19 +3 24 0 | 188 188 0 8 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 22 +3 24 0 | 0 0 0 200 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 25 +2 24 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 29 +2 24 0 | 1060 1060 0 550 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 34 +2 24 0 | 201 98 0 11 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 39 +1 24 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 45 +1 24 0 | 223 223 0 1 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 51 -1 24 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 58 -2 24 0 | 0 0 0 0 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 66 -3 24 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 75 -5 24 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 85 -9 24 0 | 510 117 0 343 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 99 -8 24 0 | 338 338 0 50 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 111 -11 24 0 | 202 158 0 871 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 125 -13 24 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 140 -16 24 0 | 307 235 0 843 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 156 -19 24 0 | 312 277 0 380 0
MAR-25 18400 P 0 0 0 0 0 | 182 182 182 163 -33 23 75 | 385 182 75 75 +67
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 181 -38 23 0 | 485 414 0 5 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 205 -38 24 0 | 435 298 0 432 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 224 -46 23 0 | 547 335 0 204 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 245 -52 23 0 | 481 318 0 208 0
MAR-25 18900 P 0 0 0 0 0 | 311 311 311 268 -58 23 7 | 620 311 7 256 -6
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 293 -62 23 0 | 595 345 0 222 0
MAR-25 19100 P 0 0 0 0 0 | 339 339 339 321 -67 23 6 | 625 339 6 13 +6
MAR-25 19200 P 0 0 0 0 0 | 380 380 361 350 -72 23 37 | 657 361 37 58 +37
MAR-25 19300 P 0 0 0 0 0 | 451 451 385 381 -62 23 30 | 711 385 30 127 +5
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 414 -68 23 0 | 0 0 0 160 0
MAR-25 19500 P 0 0 0 0 0 | 485 485 479 450 -72 23 14 | 785 479 14 37 +7
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 489 -76 23 0 | 829 720 0 408 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 530 -80 23 0 | 964 677 0 100 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 573 -84 23 0 | 912 666 0 4 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 620 -85 23 0 | 956 775 0 7 0
MAR-25 20000 P 0 0 0 0 0 | 679 679 679 667 -89 23 7 | 1002 679 7 643 +7
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 771 -103 23 0 | 1098 964 0 6 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 885 -133 24 0 | 1197 1057 0 5 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1010 -155 24 0 | 1268 838 0 5 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1152 -153 24 0 | 1337 1263 0 4 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1290 -170 25 0 | 1379 1379 0 1 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1422 -193 24 0 | 0 0 0 0 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1591 -183 25 0 | 1532 1532 0 1 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1749 -189 26 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1911 -195 26 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2077 -200 26 0 | 0 0 0 200 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2248 -204 27 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2421 -208 27 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2598 -211 27 0 | 0 0 0 0 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2777 -213 28 0 | 0 0 0 0 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2959 -215 28 0 | 0 0 0 0 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3142 -218 28 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3328 -219 29 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3515 -220 29 0 | 0 0 0 0 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3703 -222 29 0 | 0 0 0 0 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3893 -222 30 0 | 0 0 0 0 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4084 -223 30 0 | 0 0 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4276 -223 30 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4469 -223 31 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4662 -224 31 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4857 -224 32 0 | 0 0 0 0 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5052 -224 32 0 | 0 0 0 0 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5247 -224 32 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5443 -224 33 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5639 -224 33 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5836 -224 33 0 | 0 0 0 0 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6033 -224 34 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6230 -224 34 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6428 -223 34 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6625 -224 34 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6823 -224 35 0 | 0 0 0 0 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7022 -223 35 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7220 -223 36 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7418 -223 36 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7617 -222 36 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7816 -222 37 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8015 -222 37 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8214 -221 37 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8413 -221 38 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8612 -221 38 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8811 -221 38 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 9010 -221 38 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 9409 -221 39 0 | 0 0 0 0 0
MAR-25 30000 P 0 0 0 0 0 | 0 0 0 9808 -220 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 176 | TOTAL PUT 176 8761 +123
| MONTH PUT/CALL RATIO 3.59
| MONTH TOTAL 225 13345 +156
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 5187 +196 24 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 5088 +196 24 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4989 +196 24 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4890 +196 24 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4792 +196 24 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4693 +196 24 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4595 +196 24 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4497 +195 24 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4399 +195 24 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4302 +195 24 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4204 +194 24 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4107 +194 24 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 4011 +194 24 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3915 +194 24 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3819 +193 24 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3724 +193 24 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3629 +192 24 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3535 +192 24 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3441 +191 24 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3348 +191 24 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3256 +190 24 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3164 +190 24 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3073 +189 24 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2983 +188 24 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2894 +188 24 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 2805 +187 24 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2718 +186 24 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2632 +186 24 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2546 +185 24 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2462 +184 24 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2378 +182 24 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2296 +181 24 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2216 +181 24 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2136 +180 24 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2058 +179 23 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1981 +177 23 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1905 +175 23 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1831 +174 23 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1759 +173 23 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 1687 +171 23 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1618 +170 23 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1550 +168 23 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 1483 +166 23 0 | 1011 1011 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 1419 +149 23 0 | 992 960 0 7 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 1356 +143 23 0 | 911 775 0 7 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 1270 +112 23 0 | 1067 736 0 214 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 1214 +109 23 0 | 1061 697 0 29 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 1156 +116 23 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 1102 +108 23 0 | 921 627 0 14 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 1051 +109 23 0 | 876 596 0 14 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 952 +90 23 0 | 537 537 0 7 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 863 +73 23 0 | 485 485 0 7 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 783 +58 23 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 708 +42 23 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 642 +30 23 0 | 0 0 0 0 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 581 +18 24 0 | 589 589 0 4 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 526 +6 24 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 479 -1 24 0 | 272 272 0 407 0
APR-25 21800 C 0 0 0 0 0 | 446 446 437 434 +16 25 50 | 446 320 50 33 -17
APR-25 22000 C 0 0 0 0 0 | 0 0 0 396 +9 25 0 | 316 316 0 7 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 362 +2 25 0 | 312 295 0 14 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 331 -4 26 0 | 263 263 0 7 0
APR-25 22600 C 0 0 0 0 0 | 0 0 0 304 -8 26 0 | 317 260 0 14 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 276 -15 26 0 | 0 0 0 0 0
APR-25 23000 C 0 0 0 0 0 | 0 0 0 250 -22 26 0 | 0 0 0 0 0
APR-25 23200 C 0 0 0 0 0 | 0 0 0 226 -29 27 0 | 0 0 0 0 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 193 -47 26 0 | 0 0 0 0 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 186 -39 27 0 | 0 0 0 0 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 159 -53 27 0 | 0 0 0 0 0
APR-25 24000 C 0 0 0 0 0 | 0 0 0 153 -48 27 0 | 0 0 0 0 0
APR-25 24200 C 0 0 0 0 0 | 0 0 0 139 -57 28 0 | 0 0 0 0 0
APR-25 24400 C 0 0 0 0 0 | 0 0 0 122 -63 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 50 | TOTAL CALL 50 788 -17
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 0 0 0 0 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 8 -2 24 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 10 -2 24 0 | 0 0 0 0 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 15 -3 24 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 17 -3 24 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 20 -3 24 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 22 -4 24 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 25 -4 24 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 29 -4 24 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 33 -4 24 0 | 0 0 0 0 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 37 -5 24 0 | 0 0 0 0 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 42 -5 24 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 47 -6 24 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 53 -6 24 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 59 -7 24 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 66 -7 24 0 | 0 0 0 0 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 74 -8 24 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 82 -8 24 0 | 0 0 0 0 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 91 -9 24 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 101 -10 24 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 112 -10 24 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 123 -11 24 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 136 -12 24 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 150 -12 24 0 | 0 0 0 0 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 164 -13 24 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 180 -14 24 0 | 0 0 0 0 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 196 -22 24 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 219 -19 24 0 | 0 0 0 0 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 235 -23 24 0 | 431 431 0 4 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 253 -19 23 0 | 446 446 0 7 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 273 -21 23 0 | 421 421 0 7 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 295 -34 23 0 | 0 0 0 0 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 319 -37 23 0 | 578 448 0 7 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 343 -41 23 0 | 0 0 0 0 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 370 -44 23 0 | 567 567 0 7 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 398 -47 23 0 | 0 0 0 0 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 428 -50 23 0 | 0 0 0 0 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 459 -54 23 0 | 501 501 0 4 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 493 -56 23 0 | 0 0 0 0 0
APR-25 19400 P 0 0 0 0 0 | 0 0 0 528 -60 23 0 | 0 0 0 0 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 567 -24 23 0 | 767 767 0 7 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 607 -23 23 0 | 0 0 0 100 0
APR-25 19700 P 0 0 0 0 0 | 0 0 0 649 -23 23 0 | 723 723 0 7 0
APR-25 19800 P 0 0 0 0 0 | 0 0 0 692 -22 23 0 | 970 744 0 7 0
APR-25 19900 P 0 0 0 0 0 | 0 0 0 738 -21 23 0 | 0 0 0 0 0
APR-25 20000 P 0 0 0 0 0 | 0 0 0 785 -20 23 0 | 0 0 0 0 0
APR-25 20200 P 0 0 0 0 0 | 0 0 0 889 -36 23 0 | 978 950 0 8 0
APR-25 20400 P 0 0 0 0 0 | 0 0 0 1001 -115 23 0 | 0 0 0 0 0
APR-25 20600 P 0 0 0 0 0 | 0 0 0 1120 -134 24 0 | 0 0 0 0 0
APR-25 20800 P 0 0 0 0 0 | 0 0 0 1243 -143 24 0 | 0 0 0 0 0
APR-25 21000 P 0 0 0 0 0 | 0 0 0 1376 -134 24 0 | 0 0 0 0 0
APR-25 21200 P 0 0 0 0 0 | 0 0 0 1516 -147 24 0 | 0 0 0 0 0
APR-25 21400 P 0 0 0 0 0 | 0 0 0 1657 -163 24 0 | 0 0 0 0 0
APR-25 21600 P 0 0 0 0 0 | 0 0 0 1806 -176 25 0 | 0 0 0 0 0
APR-25 21800 P 0 0 0 0 0 | 0 0 0 1960 -187 25 0 | 0 0 0 0 0
APR-25 22000 P 0 0 0 0 0 | 0 0 0 2118 -197 25 0 | 0 0 0 0 0
APR-25 22200 P 0 0 0 0 0 | 0 0 0 2280 -207 25 0 | 0 0 0 0 0
APR-25 22400 P 0 0 0 0 0 | 0 0 0 2445 -216 25 0 | 0 0 0 0 0
APR-25 22600 P 0 0 0 0 0 | 0 0 0 2614 -223 26 0 | 0 0 0 0 0
APR-25 22800 P 0 0 0 0 0 | 0 0 0 2786 -230 26 0 | 0 0 0 0 0
APR-25 23000 P 0 0 0 0 0 | 0 0 0 2961 -236 26 0 | 0 0 0 0 0
APR-25 23200 P 0 0 0 0 0 | 0 0 0 3138 -241 26 0 | 0 0 0 0 0
APR-25 23400 P 0 0 0 0 0 | 0 0 0 3317 -246 26 0 | 0 0 0 0 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 3498 -250 27 0 | 0 0 0 0 0
APR-25 23800 P 0 0 0 0 0 | 0 0 0 3682 -253 27 0 | 0 0 0 0 0
APR-25 24000 P 0 0 0 0 0 | 0 0 0 3866 -257 27 0 | 0 0 0 0 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 4053 -259 27 0 | 0 0 0 0 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 4240 -261 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 165 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 50 953 -17
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15600 C 0 0 0 0 0 | 0 0 0 4647 +198 24 0 | 0 0 0 0 0
MAY-25 15700 C 0 0 0 0 0 | 0 0 0 4550 +197 24 0 | 0 0 0 0 0
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 4454 +197 24 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 4358 +197 24 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 4262 +197 23 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 4167 +197 23 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 4072 +196 23 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 3977 +195 23 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 3884 +195 23 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 3790 +194 23 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 3698 +194 23 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 3606 +193 23 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3515 +192 23 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3424 +191 23 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3334 +190 23 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3245 +189 23 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 3157 +188 23 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 3069 +187 23 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 2983 +186 23 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 2897 +184 23 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 2812 +182 23 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 2729 +181 23 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 2646 +179 23 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2565 +178 23 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2484 +175 23 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2405 +173 23 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2327 +171 23 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2250 +169 23 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2175 +167 23 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2100 +164 23 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2027 +161 23 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 1956 +159 23 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 1886 +157 23 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 1817 +154 23 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 1749 +150 23 0 | 0 0 0 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1683 +147 23 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1619 +145 23 0 | 0 0 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1556 +142 23 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 1494 +140 23 0 | 0 0 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1434 +137 23 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1375 +132 23 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1319 +128 23 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1265 +124 23 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1212 +119 23 0 | 0 0 0 0 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 1161 +110 23 0 | 0 0 0 0 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1065 +102 23 0 | 0 0 0 0 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 976 +94 23 0 | 0 0 0 0 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 894 +85 23 0 | 0 0 0 0 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 820 +78 23 0 | 0 0 0 0 0
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 751 +71 23 0 | 0 0 0 0 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 689 +64 23 0 | 0 0 0 0 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 632 +58 24 0 | 0 0 0 0 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 581 +54 24 0 | 0 0 0 0 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 533 +47 24 0 | 0 0 0 0 0
MAY-25 22000 C 0 0 0 0 0 | 0 0 0 490 +42 24 0 | 0 0 0 0 0
MAY-25 22200 C 0 0 0 0 0 | 0 0 0 448 +35 24 0 | 0 0 0 0 0
MAY-25 22400 C 0 0 0 0 0 | 0 0 0 417 +36 25 0 | 0 0 0 0 0
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 384 +31 25 0 | 0 0 0 0 0
MAY-25 22800 C 0 0 0 0 0 | 0 0 0 355 +29 25 0 | 0 0 0 0 0
MAY-25 23000 C 0 0 0 0 0 | 0 0 0 328 +27 26 0 | 0 0 0 0 0
MAY-25 23200 C 0 0 0 0 0 | 0 0 0 303 +24 26 0 | 0 0 0 0 0
MAY-25 23400 C 0 0 0 0 0 | 0 0 0 280 +22 26 0 | 0 0 0 0 0
MAY-25 23600 C 0 0 0 0 0 | 0 0 0 259 +21 26 0 | 0 0 0 0 0
MAY-25 23800 C - - - - - | 0 0 0 239 - 26 0 | 0 0 0 0 -
MAY-25 24000 C - - - - - | 0 0 0 217 - 27 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15600 P 0 0 0 0 0 | 0 0 0 25 0 24 0 | 0 0 0 0 0
MAY-25 15700 P 0 0 0 0 0 | 0 0 0 28 -1 24 0 | 0 0 0 0 0
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 32 -1 24 0 | 0 0 0 0 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 36 -1 24 0 | 0 0 0 0 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 40 -1 23 0 | 0 0 0 0 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 45 -1 23 0 | 0 0 0 0 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 50 -2 23 0 | 0 0 0 0 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 55 -3 23 0 | 0 0 0 0 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 62 -3 23 0 | 0 0 0 0 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 68 -4 23 0 | 0 0 0 0 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 76 -4 23 0 | 0 0 0 0 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 84 -5 23 0 | 0 0 0 0 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 93 -6 23 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 102 -7 23 0 | 0 0 0 0 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 112 -8 23 0 | 0 0 0 0 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 123 -9 23 0 | 0 0 0 0 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 135 -10 23 0 | 0 0 0 0 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 147 -11 23 0 | 0 0 0 0 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 161 -12 23 0 | 0 0 0 0 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 175 -14 23 0 | 0 0 0 0 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 190 -16 23 0 | 0 0 0 0 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 207 -17 23 0 | 0 0 0 0 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 224 -19 23 0 | 0 0 0 0 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 243 -20 23 0 | 0 0 0 0 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 266 -19 23 0 | 0 0 0 0 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 283 -25 23 0 | 0 0 0 0 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 302 -30 23 0 | 0 0 0 0 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 324 -33 23 0 | 0 0 0 0 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 347 -43 23 0 | 0 0 0 0 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 370 -47 23 0 | 0 0 0 0 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 395 -50 23 0 | 0 0 0 0 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 421 -54 23 0 | 0 0 0 0 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 450 -56 23 0 | 0 0 0 0 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 480 -61 22 0 | 0 0 0 0 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 512 -63 22 0 | 0 0 0 0 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 545 -67 22 0 | 0 0 0 0 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 580 -71 22 0 | 0 0 0 0 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 616 -76 22 0 | 0 0 0 0 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 654 -80 22 0 | 0 0 0 0 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 694 -83 22 0 | 0 0 0 0 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 736 -88 22 0 | 0 0 0 0 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 780 -92 22 0 | 0 0 0 0 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 826 -96 22 0 | 0 0 0 0 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 873 -100 22 0 | 0 0 0 0 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 922 -105 22 0 | 0 0 0 0 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 1026 -113 22 0 | 0 0 0 0 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 1137 -122 23 0 | 0 0 0 0 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 1256 -129 23 0 | 0 0 0 0 0
MAY-25 20800 P 0 0 0 0 0 | 0 0 0 1379 -139 23 0 | 0 0 0 0 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 1510 -153 23 0 | 0 0 0 0 0
MAY-25 21200 P 0 0 0 0 0 | 0 0 0 1647 -161 23 0 | 0 0 0 0 0
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 1822 -136 24 0 | 0 0 0 0 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1971 -140 24 0 | 0 0 0 0 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 2123 -146 24 0 | 0 0 0 0 0
MAY-25 22000 P 0 0 0 0 0 | 0 0 0 2280 -150 25 0 | 0 0 0 0 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 2440 -154 25 0 | 0 0 0 0 0
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2603 -158 25 0 | 0 0 0 0 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 2770 -161 25 0 | 0 0 0 0 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 2939 -165 25 0 | 0 0 0 0 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 3110 -169 26 0 | 0 0 0 0 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 3285 -171 26 0 | 0 0 0 0 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 3461 -174 26 0 | 0 0 0 0 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3639 -177 26 0 | 0 0 0 0 0
MAY-25 23800 P - - - - - | 0 0 0 3819 - 27 0 | 0 0 0 0 -
MAY-25 24000 P - - - - - | 0 0 0 4001 - 27 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 8117 +212 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7917 +212 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7717 +212 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7517 +212 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7318 +212 23 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7118 +212 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6918 +212 22 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6818 +212 21 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6719 +212 22 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6619 +212 22 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6519 +211 22 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6420 +212 22 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6320 +211 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6221 +212 22 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6122 +212 22 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6023 +212 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5924 +212 22 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5825 +212 22 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5726 +211 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5627 +211 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5529 +211 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5431 +211 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5333 +211 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5235 +210 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5138 +210 22 0 | 0 0 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5040 +209 22 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4943 +209 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4847 +209 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4751 +208 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4655 +208 22 0 | 0 0 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4560 +207 22 0 | 0 0 0 0 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4465 +207 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4370 +205 22 0 | 0 0 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4276 +204 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4183 +204 22 0 | 0 0 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4090 +203 22 0 | 0 0 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3998 +202 22 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3906 +200 22 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3816 +200 22 0 | 1459 1459 0 7 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3725 +198 22 0 | 1438 1409 0 14 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3636 +197 22 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3547 +195 22 0 | 1443 1368 0 14 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3460 +194 22 0 | 1274 1274 0 7 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3373 +192 22 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3287 +190 22 0 | 1359 1359 0 16 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3202 +189 22 0 | 1308 1308 0 7 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3117 +186 22 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3034 +184 22 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2952 +182 22 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2871 +180 22 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2791 +178 22 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2712 +175 22 0 | 1272 1272 0 7 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2634 +172 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2558 +170 23 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2482 +167 23 0 | 0 0 0 500 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2408 +165 23 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2335 +162 23 0 | 0 0 0 160 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2263 +159 23 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2193 +156 23 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2124 +153 23 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2056 +150 23 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1989 +146 23 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1924 +143 23 0 | 1395 1395 0 7 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1861 +141 23 0 | 1348 1348 0 7 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1798 +137 23 0 | 1389 1389 0 1482 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1737 +134 23 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1677 +130 23 0 | 0 0 0 200 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1619 +127 23 0 | 1482 1434 0 55 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1562 +137 23 0 | 1498 1437 0 28 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1506 +133 23 0 | 1508 1452 0 718 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1446 +124 23 0 | 0 0 0 0 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1395 +119 23 0 | 0 0 0 0 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1344 +113 23 0 | 0 0 0 0 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1292 +104 23 0 | 0 0 0 0 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1244 +61 23 0 | 1145 1145 0 760 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1155 +96 23 0 | 0 0 0 0 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1070 +94 23 0 | 0 0 0 0 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 991 +87 23 0 | 976 976 0 7 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 920 +82 23 0 | 698 698 0 301 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 853 +74 23 0 | 738 738 0 1 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 789 +67 23 0 | 788 767 0 202 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 733 +64 24 0 | 0 0 0 0 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 677 +56 24 0 | 0 0 0 0 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 628 +51 24 0 | 0 0 0 0 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 584 +55 24 0 | 1057 696 0 1102 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 537 +47 24 0 | 0 0 0 0 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 500 +45 24 0 | 0 0 0 0 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 465 +43 24 0 | 448 448 0 7 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 433 +41 25 0 | 0 0 0 0 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 402 +33 25 0 | 0 0 0 195 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 378 +34 25 0 | 416 392 0 9 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 353 +33 25 0 | 345 323 0 14 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 329 +30 26 0 | 314 299 0 14 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 306 +28 26 0 | 0 0 0 0 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 281 +22 26 0 | 410 405 0 150 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 261 +21 26 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 242 +18 26 0 | 393 393 0 3 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 226 +18 26 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 210 +16 26 0 | 0 0 0 0 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 195 +15 27 0 | 0 0 0 0 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 182 +14 27 0 | 0 0 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 170 +13 27 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 158 +12 27 0 | 0 0 0 0 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 148 +11 27 0 | 0 0 0 0 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 138 +10 27 0 | 0 0 0 0 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 129 +10 28 0 | 0 0 0 0 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 121 +9 28 0 | 0 0 0 0 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 113 +8 28 0 | 0 0 0 0 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 106 +8 28 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 99 +7 28 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 93 +7 28 0 | 0 0 0 0 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 87 +6 28 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 82 +6 29 0 | 266 264 0 14 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 77 +5 29 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 72 +5 29 0 | 0 0 0 0 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 68 +5 29 0 | 0 0 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 64 +4 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 60 +4 29 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 57 +4 30 0 | 0 0 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 54 +4 30 0 | 0 0 0 0 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 51 +4 30 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 45 +3 30 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 41 +3 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6008 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 111 111 0 1007 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 2 0 21 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 75 73 0 100 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 92 59 0 150 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 7 0 22 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 8 0 22 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 10 -1 22 0 | 0 0 0 0 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 12 -1 22 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 14 -1 22 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 16 -1 22 0 | 0 0 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 18 -2 22 0 | 0 0 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 21 -2 22 0 | 0 0 0 0 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 23 -3 22 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 26 -3 22 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 30 -3 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 34 -4 22 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 38 -4 22 0 | 0 0 0 0 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 43 -5 22 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 48 -5 22 0 | 0 0 0 0 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 53 -7 22 0 | 0 0 0 0 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 59 -8 22 0 | 0 0 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 66 -8 22 0 | 0 0 0 1000 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 73 -9 22 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 81 -10 22 0 | 0 0 0 0 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 89 -12 22 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 99 -12 22 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 108 -14 22 0 | 0 0 0 0 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 119 -15 22 0 | 1276 1276 0 7 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 130 -17 22 0 | 1395 353 0 18 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 143 -18 22 0 | 1400 1308 0 28 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 156 -20 22 0 | 1357 1357 0 7 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 170 -22 22 0 | 1364 1364 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 185 -23 22 0 | 1345 1345 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 200 -26 22 0 | 0 0 0 0 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 217 -28 22 0 | 0 0 0 0 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 235 -30 22 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 254 -32 22 0 | 0 0 0 0 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 274 -34 22 0 | 1319 1319 0 7 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 295 -37 22 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 317 -40 22 0 | 1271 1271 0 7 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 341 -42 23 0 | 1320 1314 0 14 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 365 -45 23 0 | 0 0 0 300 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 391 -47 23 0 | 0 0 0 0 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 418 -50 23 0 | 0 0 0 160 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 446 -64 23 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 486 -54 23 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 514 -53 23 0 | 0 0 0 0 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 540 -60 23 0 | 0 0 0 2125 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 572 -62 23 0 | 0 0 0 2550 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 606 -66 23 0 | 0 0 0 0 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 642 -78 23 0 | 0 0 0 0 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 678 -82 23 0 | 0 0 0 100 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 719 -82 23 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 758 -85 23 0 | 0 0 0 200 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 799 -90 23 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 841 -94 23 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 885 -95 23 0 | 0 0 0 210 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 930 -99 23 0 | 1454 1454 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 977 -106 23 0 | 1458 1240 0 14 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1027 -106 23 0 | 0 0 0 0 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1078 -111 23 0 | 0 0 0 0 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1129 -114 23 0 | 0 0 0 1700 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1239 -120 23 0 | 0 0 0 0 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1356 -110 23 0 | 0 0 0 0 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1466 -131 23 0 | 0 0 0 0 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1598 -131 23 0 | 0 0 0 1800 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1728 -161 23 0 | 0 0 0 0 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1866 -166 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2025 -153 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2171 -158 24 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2321 -162 24 0 | 0 0 0 0 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2475 -165 24 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2632 -169 24 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2792 -172 24 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2955 -175 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3121 -177 25 0 | 0 0 0 0 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3290 -179 25 0 | 0 0 0 0 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3460 -182 25 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3633 -184 25 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3808 -186 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3985 -188 26 0 | 0 0 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4164 -190 26 0 | 0 0 0 0 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4344 -191 26 0 | 0 0 0 0 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4525 -194 26 0 | 0 0 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4709 -194 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4893 -196 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5078 -197 27 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5265 -198 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5453 -199 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5641 -200 27 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5831 -201 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6021 -202 27 0 | 0 0 0 0 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6212 -202 28 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6404 -203 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6596 -204 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6789 -204 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6982 -205 28 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7176 -205 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7370 -206 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7565 -206 29 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7760 -207 29 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7955 -207 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8151 -207 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8347 -208 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8543 -208 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8740 -208 30 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8937 -208 30 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9134 -208 30 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9528 -209 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9924 -209 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 11525 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 17533 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 6455 +210 21 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6356 +209 21 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6258 +208 21 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6161 +208 21 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6063 +206 21 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5966 +205 21 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5868 +203 21 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5772 +203 21 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5675 +201 21 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5579 +200 21 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5483 +198 21 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5388 +197 21 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5293 +195 21 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5199 +194 21 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5105 +192 21 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5011 +190 21 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4919 +189 21 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4826 +187 21 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4734 +185 21 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4643 +183 21 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4553 +182 21 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4463 +180 21 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4374 +178 21 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4285 +176 21 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4197 +174 21 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4111 +173 21 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4024 +170 21 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3939 +168 21 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3855 +167 21 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3771 +164 22 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3689 +163 22 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3607 +161 22 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3526 +159 22 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3446 +157 22 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3367 +155 22 0 | 0 0 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3289 +153 22 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3213 +152 22 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3137 +150 22 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3062 +147 22 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2989 +146 22 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2916 +144 22 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2845 +143 22 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2774 +140 22 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2705 +139 22 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2637 +137 22 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2570 +136 22 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2504 +134 22 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2440 +133 22 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2376 +131 22 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2314 +130 22 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2253 +129 22 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2192 +126 22 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2134 +126 22 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2076 +124 22 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2019 +122 22 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1964 +121 22 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1910 +120 22 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1857 +119 22 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1805 +103 22 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1754 +102 22 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1702 +98 22 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1652 +95 22 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1604 +93 22 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1562 +87 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1516 +85 23 0 | 0 0 0 0 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1427 +81 23 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1343 +76 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1265 +73 23 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1190 +68 23 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1120 +64 23 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1054 +60 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 993 +57 23 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 935 +53 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 881 +50 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 830 +57 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 792 +63 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 747 +55 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 702 +53 24 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 659 +68 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 625 +70 24 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 585 +65 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 551 +63 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 519 +61 24 0 | 0 0 0 0 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 488 +59 24 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 460 +57 25 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 433 +55 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 408 +54 25 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 384 +52 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 362 +50 25 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 341 +49 25 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 322 +48 25 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 303 +46 25 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 286 +44 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 270 +43 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 255 +42 26 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 240 +40 26 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 227 +39 26 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 214 +38 26 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 203 +37 26 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 191 +35 26 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 181 +35 26 0 | 0 0 0 0 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 171 +33 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 162 +33 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 153 +31 26 0 | 0 0 0 0 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 145 +30 27 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 137 +29 27 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 130 +28 27 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 123 +27 27 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 117 +27 27 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 111 +26 27 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 105 +25 27 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 95 +24 27 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 86 +22 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 12 -10 21 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 13 -11 21 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 15 -12 21 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 18 -12 21 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 20 -14 21 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 23 -15 21 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 25 -17 21 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 29 -17 21 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 32 -19 21 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 36 -20 21 0 | 0 0 0 0 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 40 -22 21 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 45 -23 21 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 50 -25 21 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 56 -26 21 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 62 -28 21 0 | 0 0 0 1500 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 68 -30 21 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 76 -31 21 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 83 -33 21 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 91 -35 21 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 100 -37 21 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 110 -38 21 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 120 -40 21 0 | 0 0 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 131 -42 21 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 142 -44 21 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 154 -46 21 0 | 0 0 0 0 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 168 -47 21 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 181 -50 21 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 196 -52 21 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 212 -53 21 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 228 -56 22 0 | 0 0 0 0 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 246 -57 22 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 264 -59 22 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 283 -61 22 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 303 -63 22 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 324 -65 22 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 346 -67 22 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 370 -68 22 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 394 -70 22 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 419 -73 22 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 446 -74 22 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 473 -76 22 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 502 -77 22 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 531 -80 22 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 562 -81 22 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 594 -83 22 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 627 -84 22 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 661 -86 22 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 697 -87 22 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 733 -97 22 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 771 -97 22 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 834 -73 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 872 -74 23 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 910 -78 23 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 950 -79 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 990 -74 22 0 | 0 0 0 0 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1034 -74 23 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1077 -77 22 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1122 -79 22 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1168 -81 22 0 | 0 0 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1216 -83 22 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1264 -86 22 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1314 -88 22 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1365 -90 23 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1418 -92 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1472 -94 23 0 | 0 0 0 750 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1583 -107 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1699 -98 23 0 | 0 0 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1805 -117 22 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1930 -123 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 2079 -139 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2214 -142 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2363 -134 23 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2504 -137 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2649 -140 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2797 -142 24 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2948 -144 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3102 -146 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3258 -149 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3417 -151 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3578 -154 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3742 -155 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3908 -157 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4076 -159 24 0 | 0 0 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4245 -161 24 0 | 0 0 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4417 -163 25 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4590 -165 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4765 -166 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4941 -168 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5119 -170 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5298 -171 25 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5479 -172 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5660 -174 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5843 -176 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6027 -177 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6212 -178 26 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6397 -180 26 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6584 -181 26 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6771 -182 26 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6960 -183 26 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7148 -185 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7338 -185 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7528 -187 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7719 -187 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7910 -189 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8102 -190 27 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8294 -191 27 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8487 -192 27 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8680 -193 27 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8874 -193 27 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9068 -194 27 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9262 -195 27 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9652 -196 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10043 -198 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2250 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2250 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 8586 +198 21 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 8387 +197 21 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 8189 +198 22 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 7991 +198 22 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 7793 +197 21 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 7597 +198 22 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 7400 +198 22 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 7205 +198 22 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7010 +198 22 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6816 +197 22 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6624 +198 22 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 6432 +197 22 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 6243 +197 22 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 6054 +196 22 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 5867 +195 22 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 5682 +195 22 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 5499 +193 22 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 5318 +192 22 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 5229 +192 22 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 5140 +191 22 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 5051 +190 22 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 4964 +190 22 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 4877 +189 22 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 4790 +188 22 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 4704 +186 22 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 4619 +185 22 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 4535 +185 22 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 4451 +183 22 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 4368 +182 22 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 4286 +181 22 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 4205 +180 22 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 4124 +178 22 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 4044 +176 22 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 3965 +174 22 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 3887 +173 22 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 3810 +171 22 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 3734 +170 22 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 3658 +168 22 0 | 0 0 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 3584 +167 22 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 3510 +165 22 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 3437 +162 22 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 3365 +160 22 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 3294 +158 22 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 3224 +156 22 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 3155 +154 22 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 3087 +152 22 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 3020 +150 22 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 2954 +148 22 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 2888 +145 22 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 2824 +143 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 2761 +141 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 2698 +138 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 2637 +136 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 2576 +133 22 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 2517 +131 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 2458 +128 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 2401 +126 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 2344 +123 22 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 2289 +121 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 2234 +118 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 2180 +115 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 2128 +108 22 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 2076 +106 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 2032 +113 22 0 | 0 0 0 100 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 1982 +110 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 1933 +93 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 1883 +90 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 1836 +88 22 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 1744 +85 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 1657 +81 22 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 1574 +78 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 1495 +74 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 1419 +70 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 1348 +67 23 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 1280 +64 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 1216 +61 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 1155 +58 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 1098 +75 23 0 | 0 0 0 0 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1028 +60 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 974 +58 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 922 +55 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 873 +53 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 826 +50 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 781 +48 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 739 +46 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 698 +43 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 660 +41 23 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 624 +39 23 0 | 0 0 0 0 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 590 +38 23 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 557 +35 23 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 526 +33 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 497 +32 23 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 443 +28 23 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 395 +25 23 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 352 +23 23 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 314 +21 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 280 +19 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 249 +16 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 222 +15 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 198 +13 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 176 +12 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 157 +10 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 140 +9 24 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 125 +8 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 112 +8 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 100 +7 24 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 89 +6 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 80 +6 25 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 71 +5 25 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 64 +5 25 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 57 +4 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 51 +3 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 46 +3 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 100 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5 0 21 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 7 +1 22 0 | 0 0 0 400 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 9 +1 22 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 11 0 21 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 15 +1 22 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 18 +1 22 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 23 +1 22 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 28 +1 22 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 34 0 22 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 42 +1 22 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 50 0 22 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 61 0 22 0 | 0 0 0 400 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 72 -1 22 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 85 -2 22 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 100 -2 22 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 117 -4 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 136 -5 22 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 147 -5 22 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 158 -6 22 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 169 -7 22 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 182 -7 22 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 195 -8 22 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 208 -9 22 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 222 -11 22 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 237 -12 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 253 -12 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 269 -14 22 0 | 0 0 0 500 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 286 -15 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 304 -16 22 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 323 -17 22 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 342 -19 22 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 362 -21 22 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 383 -35 22 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 405 -24 22 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 428 -26 22 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 452 -27 22 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 476 -29 22 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 502 -30 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 528 -32 22 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 555 -35 22 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 583 -37 22 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 612 -39 22 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 642 -41 22 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 673 -43 22 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 705 -45 22 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 738 -47 22 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 772 -49 22 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 806 -52 22 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 842 -54 22 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 879 -56 22 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 916 -59 22 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 955 -61 22 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 994 -64 22 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1035 -66 22 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1076 -69 22 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1119 -71 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1162 -77 22 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1212 -71 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1256 -73 22 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 1302 -74 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 1347 -76 22 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 1394 -78 22 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 1443 -80 22 0 | 0 0 0 100 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 1492 -82 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 1542 -84 22 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 1594 -86 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 1647 -87 22 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 1755 -91 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 1868 -99 22 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 1990 -99 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 2111 -104 22 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 2233 -120 22 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 2361 -123 22 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 2493 -125 23 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 2627 -128 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 2764 -131 23 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 2904 -134 23 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 3046 -137 23 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3192 -139 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 3340 -142 23 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 3491 -144 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 3644 -147 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 3799 -149 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 3957 -151 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4116 -154 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 4278 -156 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4442 -158 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 4608 -159 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 4775 -162 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 4944 -164 23 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5115 -165 23 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5461 -169 23 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5813 -172 23 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6170 -174 23 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6532 -176 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6898 -178 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7267 -181 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7640 -182 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 8016 -184 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 8394 -185 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8775 -187 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 9158 -188 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 9543 -189 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9930 -189 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 10318 -190 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 10707 -191 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 11098 -191 25 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 11489 -192 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 11882 -192 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 12275 -193 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 12669 -194 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 13064 -194 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1400 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1500 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 C 0 0 0 0 0 | 0 0 0 8307 +195 24 0 | 0 0 0 0 0
JUN-26 12200 C 0 0 0 0 0 | 0 0 0 8117 +195 24 0 | 0 0 0 0 0
JUN-26 12400 C 0 0 0 0 0 | 0 0 0 7928 +194 24 0 | 0 0 0 0 0
JUN-26 12600 C 0 0 0 0 0 | 0 0 0 7739 +193 24 0 | 0 0 0 0 0
JUN-26 12800 C 0 0 0 0 0 | 0 0 0 7552 +192 24 0 | 0 0 0 0 0
JUN-26 13000 C 0 0 0 0 0 | 0 0 0 7367 +192 24 0 | 0 0 0 0 0
JUN-26 13200 C 0 0 0 0 0 | 0 0 0 7183 +191 24 0 | 0 0 0 0 0
JUN-26 13400 C 0 0 0 0 0 | 0 0 0 7000 +190 24 0 | 0 0 0 0 0
JUN-26 13600 C 0 0 0 0 0 | 0 0 0 6819 +189 24 0 | 0 0 0 0 0
JUN-26 13800 C 0 0 0 0 0 | 0 0 0 6640 +189 24 0 | 0 0 0 0 0
JUN-26 14000 C 0 0 0 0 0 | 0 0 0 6463 +188 23 0 | 0 0 0 0 0
JUN-26 14200 C 0 0 0 0 0 | 0 0 0 6287 +187 23 0 | 0 0 0 0 0
JUN-26 14400 C 0 0 0 0 0 | 0 0 0 6113 +185 23 0 | 0 0 0 0 0
JUN-26 14600 C 0 0 0 0 0 | 0 0 0 5942 +184 23 0 | 0 0 0 0 0
JUN-26 14800 C 0 0 0 0 0 | 0 0 0 5772 +183 23 0 | 0 0 0 0 0
JUN-26 15000 C 0 0 0 0 0 | 0 0 0 5605 +182 23 0 | 0 0 0 0 0
JUN-26 15200 C 0 0 0 0 0 | 0 0 0 5440 +180 23 0 | 0 0 0 0 0
JUN-26 15400 C 0 0 0 0 0 | 0 0 0 5277 +179 23 0 | 0 0 0 0 0
JUN-26 15600 C 0 0 0 0 0 | 0 0 0 5117 +177 23 0 | 0 0 0 0 0
JUN-26 15800 C 0 0 0 0 0 | 0 0 0 4959 +176 23 0 | 0 0 0 0 0
JUN-26 16000 C 0 0 0 0 0 | 0 0 0 4803 +173 23 0 | 0 0 0 0 0
JUN-26 16200 C 0 0 0 0 0 | 0 0 0 4651 +172 23 0 | 0 0 0 0 0
JUN-26 16400 C 0 0 0 0 0 | 0 0 0 4500 +169 23 0 | 0 0 0 0 0
JUN-26 16600 C 0 0 0 0 0 | 0 0 0 4353 +168 23 0 | 0 0 0 0 0
JUN-26 16800 C 0 0 0 0 0 | 0 0 0 4208 +165 23 0 | 0 0 0 0 0
JUN-26 17000 C 0 0 0 0 0 | 0 0 0 4066 +163 23 0 | 0 0 0 0 0
JUN-26 17200 C 0 0 0 0 0 | 0 0 0 3927 +161 23 0 | 0 0 0 0 0
JUN-26 17400 C 0 0 0 0 0 | 0 0 0 3791 +159 23 0 | 0 0 0 0 0
JUN-26 17600 C 0 0 0 0 0 | 0 0 0 3657 +156 23 0 | 0 0 0 0 0
JUN-26 17800 C 0 0 0 0 0 | 0 0 0 3527 +154 23 0 | 0 0 0 0 0
JUN-26 18000 C 0 0 0 0 0 | 0 0 0 3399 +152 23 0 | 0 0 0 0 0
JUN-26 18200 C 0 0 0 0 0 | 0 0 0 3275 +150 23 0 | 0 0 0 0 0
JUN-26 18400 C 0 0 0 0 0 | 0 0 0 3153 +147 23 0 | 0 0 0 0 0
JUN-26 18600 C 0 0 0 0 0 | 0 0 0 3034 +144 23 0 | 0 0 0 0 0
JUN-26 18800 C 0 0 0 0 0 | 0 0 0 2919 +142 23 0 | 0 0 0 0 0
JUN-26 19000 C 0 0 0 0 0 | 0 0 0 2761 +138 22 0 | 0 0 0 0 0
JUN-26 19200 C 0 0 0 0 0 | 0 0 0 2653 +134 22 0 | 0 0 0 0 0
JUN-26 19400 C 0 0 0 0 0 | 0 0 0 2549 +128 22 0 | 0 0 0 0 0
JUN-26 19600 C 0 0 0 0 0 | 0 0 0 2431 +108 22 0 | 0 0 0 0 0
JUN-26 19800 C 0 0 0 0 0 | 0 0 0 2334 +105 22 0 | 0 0 0 0 0
JUN-26 20000 C 0 0 0 0 0 | 0 0 0 2240 +102 22 0 | 0 0 0 0 0
JUN-26 20400 C 0 0 0 0 0 | 0 0 0 2063 +97 22 0 | 0 0 0 0 0
JUN-26 20800 C 0 0 0 0 0 | 0 0 0 1899 +92 22 0 | 0 0 0 0 0
JUN-26 21200 C 0 0 0 0 0 | 0 0 0 1747 +85 22 0 | 0 0 0 0 0
JUN-26 21600 C 0 0 0 0 0 | 0 0 0 1609 +81 22 0 | 0 0 0 0 0
JUN-26 22000 C 0 0 0 0 0 | 0 0 0 1480 +75 22 0 | 0 0 0 0 0
JUN-26 22400 C 0 0 0 0 0 | 0 0 0 1363 +70 22 0 | 0 0 0 0 0
JUN-26 22800 C 0 0 0 0 0 | 0 0 0 1256 +66 22 0 | 0 0 0 0 0
JUN-26 23200 C 0 0 0 0 0 | 0 0 0 1157 +61 22 0 | 0 0 0 0 0
JUN-26 23600 C 0 0 0 0 0 | 0 0 0 1067 +58 23 0 | 0 0 0 0 0
JUN-26 24000 C 0 0 0 0 0 | 0 0 0 984 +54 23 0 | 0 0 0 1000 0
JUN-26 24400 C 0 0 0 0 0 | 0 0 0 907 +50 23 0 | 0 0 0 0 0
JUN-26 24800 C 0 0 0 0 0 | 0 0 0 838 +48 23 0 | 0 0 0 0 0
JUN-26 25200 C 0 0 0 0 0 | 0 0 0 773 +44 23 0 | 0 0 0 0 0
JUN-26 25600 C 0 0 0 0 0 | 0 0 0 715 +42 23 0 | 0 0 0 0 0
JUN-26 26000 C 0 0 0 0 0 | 0 0 0 661 +40 23 0 | 0 0 0 0 0
JUN-26 26400 C 0 0 0 0 0 | 0 0 0 611 +40 23 0 | 0 0 0 0 0
JUN-26 26800 C 0 0 0 0 0 | 0 0 0 562 +37 23 0 | 0 0 0 0 0
JUN-26 27200 C 0 0 0 0 0 | 0 0 0 518 +35 24 0 | 0 0 0 0 0
JUN-26 27600 C 0 0 0 0 0 | 0 0 0 477 +32 24 0 | 0 0 0 0 0
JUN-26 28000 C 0 0 0 0 0 | 0 0 0 440 +31 24 0 | 0 0 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2000 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 12000 P 0 0 0 0 0 | 0 0 0 62 -3 24 0 | 0 0 0 0 0
JUN-26 12200 P 0 0 0 0 0 | 0 0 0 72 -3 24 0 | 0 0 0 0 0
JUN-26 12400 P 0 0 0 0 0 | 0 0 0 83 -4 24 0 | 0 0 0 0 0
JUN-26 12600 P 0 0 0 0 0 | 0 0 0 94 -5 24 0 | 0 0 0 0 0
JUN-26 12800 P 0 0 0 0 0 | 0 0 0 107 -6 24 0 | 0 0 0 0 0
JUN-26 13000 P 0 0 0 0 0 | 0 0 0 122 -6 24 0 | 0 0 0 0 0
JUN-26 13200 P 0 0 0 0 0 | 0 0 0 138 -7 24 0 | 0 0 0 0 0
JUN-26 13400 P 0 0 0 0 0 | 0 0 0 155 -8 24 0 | 0 0 0 0 0
JUN-26 13600 P 0 0 0 0 0 | 0 0 0 174 -9 24 0 | 0 0 0 0 0
JUN-26 13800 P 0 0 0 0 0 | 0 0 0 195 -9 24 0 | 0 0 0 0 0
JUN-26 14000 P 0 0 0 0 0 | 0 0 0 218 -10 23 0 | 0 0 0 0 0
JUN-26 14200 P 0 0 0 0 0 | 0 0 0 242 -11 23 0 | 0 0 0 0 0
JUN-26 14400 P 0 0 0 0 0 | 0 0 0 268 -13 23 0 | 0 0 0 0 0
JUN-26 14600 P 0 0 0 0 0 | 0 0 0 297 -14 23 0 | 0 0 0 0 0
JUN-26 14800 P 0 0 0 0 0 | 0 0 0 327 -15 23 0 | 0 0 0 0 0
JUN-26 15000 P 0 0 0 0 0 | 0 0 0 360 -16 23 0 | 0 0 0 800 0
JUN-26 15200 P 0 0 0 0 0 | 0 0 0 395 -18 23 0 | 0 0 0 0 0
JUN-26 15400 P 0 0 0 0 0 | 0 0 0 432 -19 23 0 | 0 0 0 0 0
JUN-26 15600 P 0 0 0 0 0 | 0 0 0 472 -21 23 0 | 0 0 0 0 0
JUN-26 15800 P 0 0 0 0 0 | 0 0 0 514 -22 23 0 | 0 0 0 0 0
JUN-26 16000 P 0 0 0 0 0 | 0 0 0 558 -25 23 0 | 0 0 0 0 0
JUN-26 16200 P 0 0 0 0 0 | 0 0 0 606 -26 23 0 | 0 0 0 0 0
JUN-26 16400 P 0 0 0 0 0 | 0 0 0 655 -29 23 0 | 0 0 0 0 0
JUN-26 16600 P 0 0 0 0 0 | 0 0 0 708 -30 23 0 | 0 0 0 0 0
JUN-26 16800 P 0 0 0 0 0 | 0 0 0 763 -55 23 0 | 0 0 0 0 0
JUN-26 17000 P 0 0 0 0 0 | 0 0 0 846 -29 23 0 | 0 0 0 0 0
JUN-26 17200 P 0 0 0 0 0 | 0 0 0 904 -31 23 0 | 0 0 0 0 0
JUN-26 17400 P 0 0 0 0 0 | 0 0 0 964 -33 23 0 | 0 0 0 0 0
JUN-26 17600 P 0 0 0 0 0 | 0 0 0 1028 -36 23 0 | 0 0 0 0 0
JUN-26 17800 P 0 0 0 0 0 | 0 0 0 1095 -38 23 0 | 0 0 0 0 0
JUN-26 18000 P 0 0 0 0 0 | 0 0 0 1165 -41 23 0 | 0 0 0 0 0
JUN-26 18200 P 0 0 0 0 0 | 0 0 0 1239 -44 23 0 | 0 0 0 0 0
JUN-26 18400 P 0 0 0 0 0 | 0 0 0 1317 -47 23 0 | 0 0 0 0 0
JUN-26 18600 P 0 0 0 0 0 | 0 0 0 1398 -49 23 0 | 0 0 0 0 0
JUN-26 18800 P 0 0 0 0 0 | 0 0 0 1483 -52 23 0 | 0 0 0 0 0
JUN-26 19000 P 0 0 0 0 0 | 0 0 0 1571 -56 23 0 | 0 0 0 0 0
JUN-26 19200 P 0 0 0 0 0 | 0 0 0 1664 -57 23 0 | 0 0 0 0 0
JUN-26 19400 P 0 0 0 0 0 | 0 0 0 1759 -61 23 0 | 0 0 0 0 0
JUN-26 19600 P 0 0 0 0 0 | 0 0 0 1858 -64 23 0 | 0 0 0 0 0
JUN-26 19800 P 0 0 0 0 0 | 0 0 0 1961 -66 23 0 | 0 0 0 0 0
JUN-26 20000 P 0 0 0 0 0 | 0 0 0 2067 -69 23 0 | 0 0 0 400 0
JUN-26 20400 P 0 0 0 0 0 | 0 0 0 2290 -75 23 0 | 0 0 0 0 0
JUN-26 20800 P 0 0 0 0 0 | 0 0 0 2526 -80 23 0 | 0 0 0 0 0
JUN-26 21200 P 0 0 0 0 0 | 0 0 0 2775 -105 23 0 | 0 0 0 0 0
JUN-26 21600 P 0 0 0 0 0 | 0 0 0 3029 -117 23 0 | 0 0 0 0 0
JUN-26 22000 P 0 0 0 0 0 | 0 0 0 3301 -123 23 0 | 0 0 0 0 0
JUN-26 22400 P 0 0 0 0 0 | 0 0 0 3555 -121 23 0 | 0 0 0 0 0
JUN-26 22800 P 0 0 0 0 0 | 0 0 0 3845 -125 23 0 | 0 0 0 0 0
JUN-26 23200 P 0 0 0 0 0 | 0 0 0 4142 -130 23 0 | 0 0 0 0 0
JUN-26 23600 P 0 0 0 0 0 | 0 0 0 4448 -134 23 0 | 0 0 0 0 0
JUN-26 24000 P 0 0 0 0 0 | 0 0 0 4761 -138 23 0 | 0 0 0 0 0
JUN-26 24400 P 0 0 0 0 0 | 0 0 0 5081 -141 23 0 | 0 0 0 0 0
JUN-26 24800 P 0 0 0 0 0 | 0 0 0 5407 -145 23 0 | 0 0 0 0 0
JUN-26 25200 P 0 0 0 0 0 | 0 0 0 5739 -148 23 0 | 0 0 0 0 0
JUN-26 25600 P 0 0 0 0 0 | 0 0 0 6076 -152 23 0 | 0 0 0 0 0
JUN-26 26000 P 0 0 0 0 0 | 0 0 0 6419 -155 23 0 | 0 0 0 0 0
JUN-26 26400 P 0 0 0 0 0 | 0 0 0 6766 -158 23 0 | 0 0 0 0 0
JUN-26 26800 P 0 0 0 0 0 | 0 0 0 7117 -161 23 0 | 0 0 0 0 0
JUN-26 27200 P 0 0 0 0 0 | 0 0 0 7473 -163 24 0 | 0 0 0 0 0
JUN-26 27600 P 0 0 0 0 0 | 0 0 0 7832 -166 24 0 | 0 0 0 0 0
JUN-26 28000 P 0 0 0 0 0 | 0 0 0 8195 -167 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1200 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3200 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 8784 +192 23 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 8597 +192 23 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 8410 +191 23 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 8225 +190 23 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 8041 +189 23 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 7859 +188 23 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 7678 +187 23 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 7499 +186 23 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 7322 +185 23 0 | 0 0 0 0 0
DEC-26 13400 C 0 0 0 0 0 | 0 0 0 7147 +185 23 0 | 0 0 0 0 0
DEC-26 13600 C 0 0 0 0 0 | 0 0 0 6973 +183 23 0 | 0 0 0 0 0
DEC-26 13800 C 0 0 0 0 0 | 0 0 0 6801 +181 23 0 | 0 0 0 0 0
DEC-26 14000 C 0 0 0 0 0 | 0 0 0 6632 +181 23 0 | 0 0 0 0 0
DEC-26 14200 C 0 0 0 0 0 | 0 0 0 6464 +179 23 0 | 0 0 0 0 0
DEC-26 14400 C 0 0 0 0 0 | 0 0 0 6298 +177 23 0 | 0 0 0 0 0
DEC-26 14600 C 0 0 0 0 0 | 0 0 0 6135 +176 23 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 5974 +174 23 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 5815 +172 23 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 5659 +171 23 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 5505 +170 23 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 5353 +168 23 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 5204 +166 23 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 5057 +164 23 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 4913 +162 23 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 4771 +160 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 4632 +158 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 4495 +155 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 4361 +153 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 4230 +151 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 4101 +148 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 3975 +146 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 3852 +144 22 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 3731 +141 22 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 3613 +139 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 3498 +137 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 3385 +134 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 3275 +132 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 3135 +139 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 3029 +135 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 2927 +131 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 2828 +129 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 2732 +124 22 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 2639 +121 22 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 2461 +115 22 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 2295 +109 22 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 2140 +104 22 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 1996 +99 22 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 1861 +92 22 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 1763 +81 22 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 1643 +76 22 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 1532 +73 23 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 1427 +69 23 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 1329 +65 23 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 1238 +61 23 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 1153 +58 23 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1073 +55 23 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 999 +52 23 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 930 +49 23 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 865 +45 23 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 805 +43 23 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 750 +41 23 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 698 +38 23 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 649 +35 23 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 605 +34 23 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 563 +32 23 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 524 +30 23 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 488 +28 23 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 454 +26 23 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 423 +24 23 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 394 +23 23 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 368 +22 23 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 343 +21 23 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 319 +19 23 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 298 +18 23 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 278 +17 23 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 259 +16 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 87 -6 23 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 100 -6 23 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 113 -7 23 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 128 -8 23 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 144 -9 23 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 162 -10 23 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 181 -11 23 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 202 -12 23 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 225 -13 23 0 | 0 0 0 0 0
DEC-26 13400 P 0 0 0 0 0 | 0 0 0 250 -13 23 0 | 0 0 0 0 0
DEC-26 13600 P 0 0 0 0 0 | 0 0 0 276 -15 23 0 | 0 0 0 0 0
DEC-26 13800 P 0 0 0 0 0 | 0 0 0 304 -17 23 0 | 0 0 0 0 0
DEC-26 14000 P 0 0 0 0 0 | 0 0 0 335 -17 23 0 | 0 0 0 0 0
DEC-26 14200 P 0 0 0 0 0 | 0 0 0 367 -19 23 0 | 0 0 0 0 0
DEC-26 14400 P 0 0 0 0 0 | 0 0 0 401 -21 23 0 | 0 0 0 0 0
DEC-26 14600 P 0 0 0 0 0 | 0 0 0 438 -22 23 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 477 -24 23 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 518 -26 23 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 562 -27 23 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 608 -28 23 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 656 -30 23 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 707 -32 23 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 760 -34 23 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 816 -36 23 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 874 -38 23 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 935 -40 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 998 -43 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 1064 -45 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 1133 -47 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 1204 -50 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 1278 -52 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 1355 -54 22 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 1434 -57 22 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 1516 -59 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 1601 -61 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 1688 -64 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 1778 -66 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 1894 -71 23 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 1988 -75 23 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 2086 -78 23 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 2187 -81 23 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 2290 -85 23 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 2398 -86 23 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 2620 -92 23 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 2854 -98 23 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 3099 -104 23 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 3355 -108 23 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 3620 -114 23 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 3866 -117 22 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4146 -122 22 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 4435 -125 23 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 4730 -129 23 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5032 -133 23 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5341 -137 23 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 5656 -140 23 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 5976 -143 23 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6302 -146 23 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 6633 -149 23 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 6968 -153 23 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7308 -155 23 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7653 -157 23 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8001 -160 23 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8352 -163 23 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8708 -164 23 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9066 -166 23 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9427 -168 23 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9791 -170 23 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10157 -172 23 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10526 -174 23 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10897 -175 23 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11271 -176 23 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11646 -177 23 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 12022 -179 23 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12401 -180 23 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12781 -181 23 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 13162 -182 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 C 0 0 0 0 0 | 0 0 0 6087 +182 25 0 | 0 0 0 0 0
JUN-27 15400 C 0 0 0 0 0 | 0 0 0 5938 +181 25 0 | 0 0 0 0 0
JUN-27 15600 C 0 0 0 0 0 | 0 0 0 5791 +180 25 0 | 0 0 0 0 0
JUN-27 15800 C 0 0 0 0 0 | 0 0 0 5646 +179 25 0 | 0 0 0 0 0
JUN-27 16000 C 0 0 0 0 0 | 0 0 0 5502 +178 25 0 | 0 0 0 0 0
JUN-27 16200 C 0 0 0 0 0 | 0 0 0 5360 +176 25 0 | 0 0 0 0 0
JUN-27 16400 C 0 0 0 0 0 | 0 0 0 5220 +175 25 0 | 0 0 0 0 0
JUN-27 16600 C 0 0 0 0 0 | 0 0 0 5082 +174 25 0 | 0 0 0 0 0
JUN-27 16800 C 0 0 0 0 0 | 0 0 0 4945 +172 24 0 | 0 0 0 0 0
JUN-27 17000 C 0 0 0 0 0 | 0 0 0 4811 +171 24 0 | 0 0 0 0 0
JUN-27 17200 C 0 0 0 0 0 | 0 0 0 4678 +170 24 0 | 0 0 0 0 0
JUN-27 17400 C 0 0 0 0 0 | 0 0 0 4547 +168 24 0 | 0 0 0 0 0
JUN-27 17600 C 0 0 0 0 0 | 0 0 0 4418 +166 24 0 | 0 0 0 0 0
JUN-27 17800 C 0 0 0 0 0 | 0 0 0 4291 +165 24 0 | 0 0 0 0 0
JUN-27 18000 C 0 0 0 0 0 | 0 0 0 4166 +163 24 0 | 0 0 0 0 0
JUN-27 18200 C 0 0 0 0 0 | 0 0 0 4043 +162 24 0 | 0 0 0 0 0
JUN-27 18400 C 0 0 0 0 0 | 0 0 0 3922 +160 23 0 | 0 0 0 0 0
JUN-27 18600 C 0 0 0 0 0 | 0 0 0 3802 +158 23 0 | 0 0 0 0 0
JUN-27 18800 C 0 0 0 0 0 | 0 0 0 3685 +156 23 0 | 0 0 0 0 0
JUN-27 19000 C 0 0 0 0 0 | 0 0 0 3570 +154 23 0 | 0 0 0 0 0
JUN-27 19200 C 0 0 0 0 0 | 0 0 0 3457 +153 23 0 | 0 0 0 0 0
JUN-27 19400 C 0 0 0 0 0 | 0 0 0 3345 +150 23 0 | 0 0 0 0 0
JUN-27 19600 C 0 0 0 0 0 | 0 0 0 3236 +148 23 0 | 0 0 0 0 0
JUN-27 19800 C 0 0 0 0 0 | 0 0 0 3129 +147 23 0 | 0 0 0 0 0
JUN-27 20000 C 0 0 0 0 0 | 0 0 0 3024 +145 23 0 | 0 0 0 0 0
JUN-27 20400 C 0 0 0 0 0 | 0 0 0 2819 +130 22 0 | 0 0 0 0 0
JUN-27 20800 C 0 0 0 0 0 | 0 0 0 2633 +126 22 0 | 0 0 0 0 0
JUN-27 21200 C 0 0 0 0 0 | 0 0 0 2455 +121 22 0 | 0 0 0 0 0
JUN-27 21600 C 0 0 0 0 0 | 0 0 0 2286 +118 22 0 | 0 0 0 0 0
JUN-27 22000 C 0 0 0 0 0 | 0 0 0 2124 +113 22 0 | 0 0 0 0 0
JUN-27 22400 C 0 0 0 0 0 | 0 0 0 1970 +108 21 0 | 0 0 0 0 0
JUN-27 22800 C 0 0 0 0 0 | 0 0 0 1824 +103 21 0 | 0 0 0 0 0
JUN-27 23200 C 0 0 0 0 0 | 0 0 0 1686 +99 21 0 | 0 0 0 0 0
JUN-27 23600 C 0 0 0 0 0 | 0 0 0 1555 +95 21 0 | 0 0 0 0 0
JUN-27 24000 C 0 0 0 0 0 | 0 0 0 1431 +90 21 0 | 0 0 0 0 0
JUN-27 24400 C 0 0 0 0 0 | 0 0 0 1315 +86 21 0 | 0 0 0 0 0
JUN-27 24800 C 0 0 0 0 0 | 0 0 0 1205 +81 21 0 | 0 0 0 0 0
JUN-27 25200 C 0 0 0 0 0 | 0 0 0 1103 +77 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 15200 P 0 0 0 0 0 | 0 0 0 956 -17 25 0 | 0 0 0 0 0
JUN-27 15400 P 0 0 0 0 0 | 0 0 0 1007 -18 25 0 | 0 0 0 0 0
JUN-27 15600 P 0 0 0 0 0 | 0 0 0 1060 -19 25 0 | 0 0 0 0 0
JUN-27 15800 P 0 0 0 0 0 | 0 0 0 1115 -20 25 0 | 0 0 0 0 0
JUN-27 16000 P 0 0 0 0 0 | 0 0 0 1171 -21 25 0 | 0 0 0 0 0
JUN-27 16200 P 0 0 0 0 0 | 0 0 0 1229 -23 25 0 | 0 0 0 0 0
JUN-27 16400 P 0 0 0 0 0 | 0 0 0 1289 -24 25 0 | 0 0 0 0 0
JUN-27 16600 P 0 0 0 0 0 | 0 0 0 1351 -25 25 0 | 0 0 0 0 0
JUN-27 16800 P 0 0 0 0 0 | 0 0 0 1414 -27 24 0 | 0 0 0 0 0
JUN-27 17000 P 0 0 0 0 0 | 0 0 0 1480 -28 24 0 | 0 0 0 0 0
JUN-27 17200 P 0 0 0 0 0 | 0 0 0 1547 -29 24 0 | 0 0 0 0 0
JUN-27 17400 P 0 0 0 0 0 | 0 0 0 1616 -31 24 0 | 0 0 0 0 0
JUN-27 17600 P 0 0 0 0 0 | 0 0 0 1687 -33 24 0 | 0 0 0 0 0
JUN-27 17800 P 0 0 0 0 0 | 0 0 0 1760 -34 24 0 | 0 0 0 0 0
JUN-27 18000 P 0 0 0 0 0 | 0 0 0 1835 -36 24 0 | 0 0 0 0 0
JUN-27 18200 P 0 0 0 0 0 | 0 0 0 1912 -37 24 0 | 0 0 0 0 0
JUN-27 18400 P 0 0 0 0 0 | 0 0 0 1991 -39 23 0 | 0 0 0 0 0
JUN-27 18600 P 0 0 0 0 0 | 0 0 0 2071 -41 23 0 | 0 0 0 0 0
JUN-27 18800 P 0 0 0 0 0 | 0 0 0 2154 -43 23 0 | 0 0 0 0 0
JUN-27 19000 P 0 0 0 0 0 | 0 0 0 2239 -45 23 0 | 0 0 0 0 0
JUN-27 19200 P 0 0 0 0 0 | 0 0 0 2326 -46 23 0 | 0 0 0 0 0
JUN-27 19400 P 0 0 0 0 0 | 0 0 0 2414 -49 23 0 | 0 0 0 0 0
JUN-27 19600 P 0 0 0 0 0 | 0 0 0 2505 -51 23 0 | 0 0 0 0 0
JUN-27 19800 P 0 0 0 0 0 | 0 0 0 2598 -52 23 0 | 0 0 0 0 0
JUN-27 20000 P 0 0 0 0 0 | 0 0 0 2693 -54 23 0 | 0 0 0 0 0
JUN-27 20400 P 0 0 0 0 0 | 0 0 0 2888 -69 22 0 | 0 0 0 0 0
JUN-27 20800 P 0 0 0 0 0 | 0 0 0 3102 -73 22 0 | 0 0 0 0 0
JUN-27 21200 P 0 0 0 0 0 | 0 0 0 3324 -78 22 0 | 0 0 0 0 0
JUN-27 21600 P 0 0 0 0 0 | 0 0 0 3555 -81 22 0 | 0 0 0 0 0
JUN-27 22000 P 0 0 0 0 0 | 0 0 0 3793 -86 22 0 | 0 0 0 0 0
JUN-27 22400 P 0 0 0 0 0 | 0 0 0 4039 -91 21 0 | 0 0 0 0 0
JUN-27 22800 P 0 0 0 0 0 | 0 0 0 4293 -96 21 0 | 0 0 0 0 0
JUN-27 23200 P 0 0 0 0 0 | 0 0 0 4555 -100 21 0 | 0 0 0 0 0
JUN-27 23600 P 0 0 0 0 0 | 0 0 0 4824 -104 21 0 | 0 0 0 0 0
JUN-27 24000 P 0 0 0 0 0 | 0 0 0 5100 -109 21 0 | 0 0 0 0 0
JUN-27 24400 P 0 0 0 0 0 | 0 0 0 5384 -113 21 0 | 0 0 0 0 0
JUN-27 24800 P 0 0 0 0 0 | 0 0 0 5674 -118 21 0 | 0 0 0 0 0
JUN-27 25200 P 0 0 0 0 0 | 0 0 0 5972 -122 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 C 0 0 0 0 0 | 0 0 0 9191 +195 28 0 | 0 0 0 0 0
DEC-27 11800 C 0 0 0 0 0 | 0 0 0 9020 +194 27 0 | 0 0 0 0 0
DEC-27 12000 C 0 0 0 0 0 | 0 0 0 8851 +194 27 0 | 0 0 0 0 0
DEC-27 12200 C 0 0 0 0 0 | 0 0 0 8683 +194 27 0 | 0 0 0 0 0
DEC-27 12400 C 0 0 0 0 0 | 0 0 0 8516 +193 27 0 | 0 0 0 0 0
DEC-27 12600 C 0 0 0 0 0 | 0 0 0 8351 +193 27 0 | 0 0 0 0 0
DEC-27 12800 C 0 0 0 0 0 | 0 0 0 8187 +193 27 0 | 0 0 0 0 0
DEC-27 13000 C 0 0 0 0 0 | 0 0 0 8024 +192 27 0 | 0 0 0 0 0
DEC-27 13200 C 0 0 0 0 0 | 0 0 0 7863 +191 27 0 | 0 0 0 0 0
DEC-27 13400 C 0 0 0 0 0 | 0 0 0 7703 +190 26 0 | 0 0 0 0 0
DEC-27 13600 C 0 0 0 0 0 | 0 0 0 7545 +190 26 0 | 0 0 0 0 0
DEC-27 13800 C 0 0 0 0 0 | 0 0 0 7388 +189 26 0 | 0 0 0 0 0
DEC-27 14000 C 0 0 0 0 0 | 0 0 0 7232 +188 26 0 | 0 0 0 0 0
DEC-27 14200 C 0 0 0 0 0 | 0 0 0 7078 +187 26 0 | 0 0 0 0 0
DEC-27 14400 C 0 0 0 0 0 | 0 0 0 6926 +187 26 0 | 0 0 0 0 0
DEC-27 14600 C 0 0 0 0 0 | 0 0 0 6775 +186 26 0 | 0 0 0 0 0
DEC-27 14800 C 0 0 0 0 0 | 0 0 0 6625 +184 26 0 | 0 0 0 0 0
DEC-27 15000 C 0 0 0 0 0 | 0 0 0 6478 +184 26 0 | 0 0 0 0 0
DEC-27 15200 C 0 0 0 0 0 | 0 0 0 6331 +183 25 0 | 0 0 0 0 0
DEC-27 15400 C 0 0 0 0 0 | 0 0 0 6187 +182 25 0 | 0 0 0 0 0
DEC-27 15600 C 0 0 0 0 0 | 0 0 0 6044 +181 25 0 | 0 0 0 0 0
DEC-27 15800 C 0 0 0 0 0 | 0 0 0 5902 +180 25 0 | 0 0 0 0 0
DEC-27 16000 C 0 0 0 0 0 | 0 0 0 5762 +178 25 0 | 0 0 0 0 0
DEC-27 16200 C 0 0 0 0 0 | 0 0 0 5624 +177 25 0 | 0 0 0 0 0
DEC-27 16400 C 0 0 0 0 0 | 0 0 0 5488 +177 25 0 | 0 0 0 0 0
DEC-27 16600 C 0 0 0 0 0 | 0 0 0 5353 +175 25 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 5220 +174 24 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 5088 +173 24 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 4958 +171 24 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 4830 +170 24 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 4704 +169 24 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 4579 +167 24 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 4456 +166 24 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 4335 +164 24 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 4215 +162 23 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 4098 +161 23 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 3982 +160 23 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 3868 +158 23 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 3755 +156 23 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 3645 +155 23 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 3536 +153 23 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 3429 +151 23 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 3324 +149 23 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 3119 +134 22 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 2933 +131 22 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 2753 +126 22 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 2581 +122 22 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 2417 +119 22 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 2259 +114 21 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 2109 +110 21 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 1965 +106 21 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 1829 +102 21 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 1699 +98 21 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 1575 +93 21 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 1458 +89 21 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 1348 +86 20 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 1243 +81 20 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 1144 +77 20 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1051 +73 20 0 | 0 0 0 0 0
DEC-27 26800 C 0 0 0 0 0 | 0 0 0 964 +70 20 0 | 0 0 0 0 0
DEC-27 27200 C 0 0 0 0 0 | 0 0 0 882 +66 20 0 | 0 0 0 0 0
DEC-27 27600 C 0 0 0 0 0 | 0 0 0 805 +62 19 0 | 0 0 0 0 0
DEC-27 28000 C 0 0 0 0 0 | 0 0 0 733 +58 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 11600 P 0 0 0 0 0 | 0 0 0 423 -4 28 0 | 0 0 0 0 0
DEC-27 11800 P 0 0 0 0 0 | 0 0 0 452 -5 27 0 | 0 0 0 0 0
DEC-27 12000 P 0 0 0 0 0 | 0 0 0 483 -5 27 0 | 0 0 0 0 0
DEC-27 12200 P 0 0 0 0 0 | 0 0 0 515 -5 27 0 | 0 0 0 0 0
DEC-27 12400 P 0 0 0 0 0 | 0 0 0 548 -6 27 0 | 0 0 0 0 0
DEC-27 12600 P 0 0 0 0 0 | 0 0 0 583 -6 27 0 | 0 0 0 0 0
DEC-27 12800 P 0 0 0 0 0 | 0 0 0 619 -6 27 0 | 0 0 0 0 0
DEC-27 13000 P 0 0 0 0 0 | 0 0 0 656 -7 27 0 | 0 0 0 0 0
DEC-27 13200 P 0 0 0 0 0 | 0 0 0 695 -8 27 0 | 0 0 0 0 0
DEC-27 13400 P 0 0 0 0 0 | 0 0 0 735 -9 26 0 | 0 0 0 0 0
DEC-27 13600 P 0 0 0 0 0 | 0 0 0 777 -9 26 0 | 0 0 0 0 0
DEC-27 13800 P 0 0 0 0 0 | 0 0 0 820 -10 26 0 | 0 0 0 0 0
DEC-27 14000 P 0 0 0 0 0 | 0 0 0 864 -11 26 0 | 0 0 0 0 0
DEC-27 14200 P 0 0 0 0 0 | 0 0 0 910 -12 26 0 | 0 0 0 0 0
DEC-27 14400 P 0 0 0 0 0 | 0 0 0 958 -12 26 0 | 0 0 0 0 0
DEC-27 14600 P 0 0 0 0 0 | 0 0 0 1007 -13 26 0 | 0 0 0 0 0
DEC-27 14800 P 0 0 0 0 0 | 0 0 0 1057 -15 26 0 | 0 0 0 0 0
DEC-27 15000 P 0 0 0 0 0 | 0 0 0 1110 -15 26 0 | 0 0 0 0 0
DEC-27 15200 P 0 0 0 0 0 | 0 0 0 1163 -16 25 0 | 0 0 0 0 0
DEC-27 15400 P 0 0 0 0 0 | 0 0 0 1219 -17 25 0 | 0 0 0 0 0
DEC-27 15600 P 0 0 0 0 0 | 0 0 0 1276 -18 25 0 | 0 0 0 0 0
DEC-27 15800 P 0 0 0 0 0 | 0 0 0 1334 -19 25 0 | 0 0 0 0 0
DEC-27 16000 P 0 0 0 0 0 | 0 0 0 1394 -21 25 0 | 0 0 0 0 0
DEC-27 16200 P 0 0 0 0 0 | 0 0 0 1456 -22 25 0 | 0 0 0 0 0
DEC-27 16400 P 0 0 0 0 0 | 0 0 0 1520 -22 25 0 | 0 0 0 0 0
DEC-27 16600 P 0 0 0 0 0 | 0 0 0 1585 -24 25 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 1652 -25 24 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 1720 -26 24 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 1790 -28 24 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 1862 -29 24 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 1936 -30 24 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2011 -32 24 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2088 -33 24 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 2167 -35 24 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 2247 -37 23 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 2330 -38 23 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 2414 -39 23 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 2500 -41 23 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 2587 -43 23 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 2677 -44 23 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 2768 -46 23 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 2861 -48 23 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 2956 -50 23 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3151 -65 22 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 3365 -68 22 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 3585 -73 22 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 3813 -77 22 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4049 -80 22 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 4291 -85 21 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 4541 -89 21 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 4797 -93 21 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5061 -97 21 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 5331 -101 21 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 5607 -106 21 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 5890 -110 21 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6180 -113 20 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 6475 -118 20 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 6776 -122 20 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7083 -126 20 0 | 0 0 0 0 0
DEC-27 26800 P 0 0 0 0 0 | 0 0 0 7396 -129 20 0 | 0 0 0 0 0
DEC-27 27200 P 0 0 0 0 0 | 0 0 0 7714 -133 20 0 | 0 0 0 0 0
DEC-27 27600 P 0 0 0 0 0 | 0 0 0 8037 -137 19 0 | 0 0 0 0 0
DEC-27 28000 P 0 0 0 0 0 | 0 0 0 8365 -141 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 C 0 0 0 0 0 | 0 0 0 9181 +178 27 0 | 0 0 0 0 0
DEC-28 12200 C 0 0 0 0 0 | 0 0 0 9022 +177 27 0 | 0 0 0 0 0
DEC-28 12400 C 0 0 0 0 0 | 0 0 0 8863 +176 27 0 | 0 0 0 0 0
DEC-28 12600 C 0 0 0 0 0 | 0 0 0 8706 +175 27 0 | 0 0 0 0 0
DEC-28 12800 C 0 0 0 0 0 | 0 0 0 8550 +173 27 0 | 0 0 0 0 0
DEC-28 13000 C 0 0 0 0 0 | 0 0 0 8396 +173 27 0 | 0 0 0 0 0
DEC-28 13200 C 0 0 0 0 0 | 0 0 0 8243 +172 27 0 | 0 0 0 0 0
DEC-28 13400 C 0 0 0 0 0 | 0 0 0 8091 +170 26 0 | 0 0 0 0 0
DEC-28 13600 C 0 0 0 0 0 | 0 0 0 7940 +169 26 0 | 0 0 0 0 0
DEC-28 13800 C 0 0 0 0 0 | 0 0 0 7791 +167 26 0 | 0 0 0 0 0
DEC-28 14000 C 0 0 0 0 0 | 0 0 0 7643 +166 26 0 | 0 0 0 0 0
DEC-28 14200 C 0 0 0 0 0 | 0 0 0 7497 +165 26 0 | 0 0 0 0 0
DEC-28 14400 C 0 0 0 0 0 | 0 0 0 7352 +164 26 0 | 0 0 0 0 0
DEC-28 14600 C 0 0 0 0 0 | 0 0 0 7208 +163 26 0 | 0 0 0 0 0
DEC-28 14800 C 0 0 0 0 0 | 0 0 0 7066 +162 26 0 | 0 0 0 0 0
DEC-28 15000 C 0 0 0 0 0 | 0 0 0 6924 +160 26 0 | 0 0 0 0 0
DEC-28 15200 C 0 0 0 0 0 | 0 0 0 6785 +159 25 0 | 0 0 0 0 0
DEC-28 15400 C 0 0 0 0 0 | 0 0 0 6646 +157 25 0 | 0 0 0 0 0
DEC-28 15600 C 0 0 0 0 0 | 0 0 0 6509 +155 25 0 | 0 0 0 0 0
DEC-28 15800 C 0 0 0 0 0 | 0 0 0 6374 +155 25 0 | 0 0 0 0 0
DEC-28 16000 C 0 0 0 0 0 | 0 0 0 6240 +153 25 0 | 0 0 0 0 0
DEC-28 16200 C 0 0 0 0 0 | 0 0 0 6107 +152 25 0 | 0 0 0 0 0
DEC-28 16400 C 0 0 0 0 0 | 0 0 0 5976 +150 25 0 | 0 0 0 0 0
DEC-28 16600 C 0 0 0 0 0 | 0 0 0 5846 +149 25 0 | 0 0 0 0 0
DEC-28 16800 C 0 0 0 0 0 | 0 0 0 5717 +147 24 0 | 0 0 0 0 0
DEC-28 17000 C 0 0 0 0 0 | 0 0 0 5590 +145 24 0 | 0 0 0 0 0
DEC-28 17200 C 0 0 0 0 0 | 0 0 0 5464 +143 24 0 | 0 0 0 0 0
DEC-28 17400 C 0 0 0 0 0 | 0 0 0 5340 +142 24 0 | 0 0 0 0 0
DEC-28 17600 C 0 0 0 0 0 | 0 0 0 5217 +140 24 0 | 0 0 0 0 0
DEC-28 17800 C 0 0 0 0 0 | 0 0 0 5096 +139 24 0 | 0 0 0 0 0
DEC-28 18000 C 0 0 0 0 0 | 0 0 0 4976 +137 24 0 | 0 0 0 0 0
DEC-28 18200 C 0 0 0 0 0 | 0 0 0 4858 +136 24 0 | 0 0 0 0 0
DEC-28 18400 C 0 0 0 0 0 | 0 0 0 4741 +134 23 0 | 0 0 0 0 0
DEC-28 18600 C 0 0 0 0 0 | 0 0 0 4625 +132 23 0 | 0 0 0 0 0
DEC-28 18800 C 0 0 0 0 0 | 0 0 0 4511 +131 23 0 | 0 0 0 0 0
DEC-28 19000 C 0 0 0 0 0 | 0 0 0 4399 +129 23 0 | 0 0 0 0 0
DEC-28 19200 C 0 0 0 0 0 | 0 0 0 4288 +128 23 0 | 0 0 0 0 0
DEC-28 19400 C 0 0 0 0 0 | 0 0 0 4178 +126 23 0 | 0 0 0 0 0
DEC-28 19600 C 0 0 0 0 0 | 0 0 0 4070 +124 23 0 | 0 0 0 0 0
DEC-28 19800 C 0 0 0 0 0 | 0 0 0 3963 +122 23 0 | 0 0 0 0 0
DEC-28 20000 C 0 0 0 0 0 | 0 0 0 3858 +120 23 0 | 0 0 0 0 0
DEC-28 20400 C 0 0 0 0 0 | 0 0 0 3652 +116 22 0 | 0 0 0 0 0
DEC-28 20800 C 0 0 0 0 0 | 0 0 0 3465 +113 22 0 | 0 0 0 0 0
DEC-28 21200 C 0 0 0 0 0 | 0 0 0 3285 +110 22 0 | 0 0 0 0 0
DEC-28 21600 C 0 0 0 0 0 | 0 0 0 3110 +106 22 0 | 0 0 0 0 0
DEC-28 22000 C 0 0 0 0 0 | 0 0 0 2941 +102 22 0 | 0 0 0 0 0
DEC-28 22400 C 0 0 0 0 0 | 0 0 0 2779 +99 21 0 | 0 0 0 0 0
DEC-28 22800 C 0 0 0 0 0 | 0 0 0 2622 +95 21 0 | 0 0 0 0 0
DEC-28 23200 C 0 0 0 0 0 | 0 0 0 2472 +92 21 0 | 0 0 0 0 0
DEC-28 23600 C 0 0 0 0 0 | 0 0 0 2327 +89 21 0 | 0 0 0 0 0
DEC-28 24000 C 0 0 0 0 0 | 0 0 0 2188 +85 21 0 | 0 0 0 0 0
DEC-28 24400 C 0 0 0 0 0 | 0 0 0 2054 +81 21 0 | 0 0 0 0 0
DEC-28 24800 C 0 0 0 0 0 | 0 0 0 1927 +79 21 0 | 0 0 0 0 0
DEC-28 25200 C 0 0 0 0 0 | 0 0 0 1804 +75 20 0 | 0 0 0 0 0
DEC-28 25600 C 0 0 0 0 0 | 0 0 0 1687 +71 20 0 | 0 0 0 0 0
DEC-28 26000 C 0 0 0 0 0 | 0 0 0 1576 +69 20 0 | 0 0 0 0 0
DEC-28 26400 C 0 0 0 0 0 | 0 0 0 1469 +65 20 0 | 0 0 0 0 0
DEC-28 26800 C 0 0 0 0 0 | 0 0 0 1368 +62 20 0 | 0 0 0 0 0
DEC-28 27200 C 0 0 0 0 0 | 0 0 0 1271 +59 20 0 | 0 0 0 0 0
DEC-28 27600 C 0 0 0 0 0 | 0 0 0 1180 +56 19 0 | 0 0 0 0 0
DEC-28 28000 C 0 0 0 0 0 | 0 0 0 1093 +53 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-28 12000 P 0 0 0 0 0 | 0 0 0 741 -22 27 0 | 0 0 0 0 0
DEC-28 12200 P 0 0 0 0 0 | 0 0 0 782 -23 27 0 | 0 0 0 0 0
DEC-28 12400 P 0 0 0 0 0 | 0 0 0 823 -24 27 0 | 0 0 0 0 0
DEC-28 12600 P 0 0 0 0 0 | 0 0 0 866 -25 27 0 | 0 0 0 0 0
DEC-28 12800 P 0 0 0 0 0 | 0 0 0 910 -27 27 0 | 0 0 0 0 0
DEC-28 13000 P 0 0 0 0 0 | 0 0 0 956 -27 27 0 | 0 0 0 0 0
DEC-28 13200 P 0 0 0 0 0 | 0 0 0 1003 -28 27 0 | 0 0 0 0 0
DEC-28 13400 P 0 0 0 0 0 | 0 0 0 1051 -30 26 0 | 0 0 0 0 0
DEC-28 13600 P 0 0 0 0 0 | 0 0 0 1100 -31 26 0 | 0 0 0 0 0
DEC-28 13800 P 0 0 0 0 0 | 0 0 0 1151 -33 26 0 | 0 0 0 0 0
DEC-28 14000 P 0 0 0 0 0 | 0 0 0 1203 -34 26 0 | 0 0 0 0 0
DEC-28 14200 P 0 0 0 0 0 | 0 0 0 1257 -35 26 0 | 0 0 0 0 0
DEC-28 14400 P 0 0 0 0 0 | 0 0 0 1312 -36 26 0 | 0 0 0 0 0
DEC-28 14600 P 0 0 0 0 0 | 0 0 0 1368 -37 26 0 | 0 0 0 0 0
DEC-28 14800 P 0 0 0 0 0 | 0 0 0 1426 -38 26 0 | 0 0 0 0 0
DEC-28 15000 P 0 0 0 0 0 | 0 0 0 1484 -40 26 0 | 0 0 0 0 0
DEC-28 15200 P 0 0 0 0 0 | 0 0 0 1545 -41 25 0 | 0 0 0 0 0
DEC-28 15400 P 0 0 0 0 0 | 0 0 0 1606 -43 25 0 | 0 0 0 0 0
DEC-28 15600 P 0 0 0 0 0 | 0 0 0 1669 -45 25 0 | 0 0 0 0 0
DEC-28 15800 P 0 0 0 0 0 | 0 0 0 1734 -45 25 0 | 0 0 0 0 0
DEC-28 16000 P 0 0 0 0 0 | 0 0 0 1800 -47 25 0 | 0 0 0 0 0
DEC-28 16200 P 0 0 0 0 0 | 0 0 0 1867 -48 25 0 | 0 0 0 0 0
DEC-28 16400 P 0 0 0 0 0 | 0 0 0 1936 -50 25 0 | 0 0 0 0 0
DEC-28 16600 P 0 0 0 0 0 | 0 0 0 2006 -51 25 0 | 0 0 0 0 0
DEC-28 16800 P 0 0 0 0 0 | 0 0 0 2077 -53 24 0 | 0 0 0 0 0
DEC-28 17000 P 0 0 0 0 0 | 0 0 0 2150 -55 24 0 | 0 0 0 0 0
DEC-28 17200 P 0 0 0 0 0 | 0 0 0 2224 -57 24 0 | 0 0 0 0 0
DEC-28 17400 P 0 0 0 0 0 | 0 0 0 2300 -58 24 0 | 0 0 0 0 0
DEC-28 17600 P 0 0 0 0 0 | 0 0 0 2377 -60 24 0 | 0 0 0 0 0
DEC-28 17800 P 0 0 0 0 0 | 0 0 0 2456 -61 24 0 | 0 0 0 0 0
DEC-28 18000 P 0 0 0 0 0 | 0 0 0 2536 -63 24 0 | 0 0 0 0 0
DEC-28 18200 P 0 0 0 0 0 | 0 0 0 2618 -64 24 0 | 0 0 0 0 0
DEC-28 18400 P 0 0 0 0 0 | 0 0 0 2701 -66 23 0 | 0 0 0 0 0
DEC-28 18600 P 0 0 0 0 0 | 0 0 0 2785 -68 23 0 | 0 0 0 0 0
DEC-28 18800 P 0 0 0 0 0 | 0 0 0 2871 -69 23 0 | 0 0 0 0 0
DEC-28 19000 P 0 0 0 0 0 | 0 0 0 2959 -71 23 0 | 0 0 0 0 0
DEC-28 19200 P 0 0 0 0 0 | 0 0 0 3048 -72 23 0 | 0 0 0 0 0
DEC-28 19400 P 0 0 0 0 0 | 0 0 0 3138 -74 23 0 | 0 0 0 0 0
DEC-28 19600 P 0 0 0 0 0 | 0 0 0 3230 -76 23 0 | 0 0 0 0 0
DEC-28 19800 P 0 0 0 0 0 | 0 0 0 3323 -78 23 0 | 0 0 0 0 0
DEC-28 20000 P 0 0 0 0 0 | 0 0 0 3418 -80 23 0 | 0 0 0 0 0
DEC-28 20400 P 0 0 0 0 0 | 0 0 0 3612 -84 22 0 | 0 0 0 0 0
DEC-28 20800 P 0 0 0 0 0 | 0 0 0 3825 -87 22 0 | 0 0 0 0 0
DEC-28 21200 P 0 0 0 0 0 | 0 0 0 4045 -90 22 0 | 0 0 0 0 0
DEC-28 21600 P 0 0 0 0 0 | 0 0 0 4270 -94 22 0 | 0 0 0 0 0
DEC-28 22000 P 0 0 0 0 0 | 0 0 0 4501 -98 22 0 | 0 0 0 0 0
DEC-28 22400 P 0 0 0 0 0 | 0 0 0 4739 -101 21 0 | 0 0 0 0 0
DEC-28 22800 P 0 0 0 0 0 | 0 0 0 4982 -105 21 0 | 0 0 0 0 0
DEC-28 23200 P 0 0 0 0 0 | 0 0 0 5232 -108 21 0 | 0 0 0 0 0
DEC-28 23600 P 0 0 0 0 0 | 0 0 0 5487 -111 21 0 | 0 0 0 0 0
DEC-28 24000 P 0 0 0 0 0 | 0 0 0 5748 -115 21 0 | 0 0 0 0 0
DEC-28 24400 P 0 0 0 0 0 | 0 0 0 6014 -119 21 0 | 0 0 0 0 0
DEC-28 24800 P 0 0 0 0 0 | 0 0 0 6287 -121 21 0 | 0 0 0 0 0
DEC-28 25200 P 0 0 0 0 0 | 0 0 0 6564 -125 20 0 | 0 0 0 0 0
DEC-28 25600 P 0 0 0 0 0 | 0 0 0 6847 -129 20 0 | 0 0 0 0 0
DEC-28 26000 P 0 0 0 0 0 | 0 0 0 7136 -131 20 0 | 0 0 0 0 0
DEC-28 26400 P 0 0 0 0 0 | 0 0 0 7429 -135 20 0 | 0 0 0 0 0
DEC-28 26800 P 0 0 0 0 0 | 0 0 0 7728 -138 20 0 | 0 0 0 0 0
DEC-28 27200 P 0 0 0 0 0 | 0 0 0 8031 -141 20 0 | 0 0 0 0 0
DEC-28 27600 P 0 0 0 0 0 | 0 0 0 8340 -144 19 0 | 0 0 0 0 0
DEC-28 28000 P 0 0 0 0 0 | 0 0 0 8653 -147 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 C 0 0 0 0 0 | 0 0 0 8609 +169 27 0 | 0 0 0 0 0
DEC-29 13400 C 0 0 0 0 0 | 0 0 0 8464 +169 26 0 | 0 0 0 0 0
DEC-29 13600 C 0 0 0 0 0 | 0 0 0 8319 +167 26 0 | 0 0 0 0 0
DEC-29 13800 C 0 0 0 0 0 | 0 0 0 8176 +166 26 0 | 0 0 0 0 0
DEC-29 14000 C 0 0 0 0 0 | 0 0 0 8034 +165 26 0 | 0 0 0 0 0
DEC-29 14200 C 0 0 0 0 0 | 0 0 0 7893 +164 26 0 | 0 0 0 0 0
DEC-29 14400 C 0 0 0 0 0 | 0 0 0 7753 +162 26 0 | 0 0 0 0 0
DEC-29 14600 C 0 0 0 0 0 | 0 0 0 7615 +162 26 0 | 0 0 0 0 0
DEC-29 14800 C 0 0 0 0 0 | 0 0 0 7477 +160 26 0 | 0 0 0 0 0
DEC-29 15000 C 0 0 0 0 0 | 0 0 0 7341 +159 26 0 | 0 0 0 0 0
DEC-29 15200 C 0 0 0 0 0 | 0 0 0 7206 +157 25 0 | 0 0 0 0 0
DEC-29 15400 C 0 0 0 0 0 | 0 0 0 7073 +157 25 0 | 0 0 0 0 0
DEC-29 15600 C 0 0 0 0 0 | 0 0 0 6940 +155 25 0 | 0 0 0 0 0
DEC-29 15800 C 0 0 0 0 0 | 0 0 0 6809 +154 25 0 | 0 0 0 0 0
DEC-29 16000 C 0 0 0 0 0 | 0 0 0 6679 +152 25 0 | 0 0 0 0 0
DEC-29 16200 C 0 0 0 0 0 | 0 0 0 6550 +151 25 0 | 0 0 0 0 0
DEC-29 16400 C 0 0 0 0 0 | 0 0 0 6422 +149 25 0 | 0 0 0 0 0
DEC-29 16600 C 0 0 0 0 0 | 0 0 0 6296 +148 25 0 | 0 0 0 0 0
DEC-29 16800 C 0 0 0 0 0 | 0 0 0 6171 +147 24 0 | 0 0 0 0 0
DEC-29 17000 C 0 0 0 0 0 | 0 0 0 6047 +145 24 0 | 0 0 0 0 0
DEC-29 17200 C 0 0 0 0 0 | 0 0 0 5924 +144 24 0 | 0 0 0 0 0
DEC-29 17400 C 0 0 0 0 0 | 0 0 0 5803 +143 24 0 | 0 0 0 0 0
DEC-29 17600 C 0 0 0 0 0 | 0 0 0 5683 +141 24 0 | 0 0 0 0 0
DEC-29 17800 C 0 0 0 0 0 | 0 0 0 5564 +140 24 0 | 0 0 0 0 0
DEC-29 18000 C 0 0 0 0 0 | 0 0 0 5446 +138 24 0 | 0 0 0 0 0
DEC-29 18200 C 0 0 0 0 0 | 0 0 0 5330 +137 24 0 | 0 0 0 0 0
DEC-29 18400 C 0 0 0 0 0 | 0 0 0 5214 +135 23 0 | 0 0 0 0 0
DEC-29 18600 C 0 0 0 0 0 | 0 0 0 5100 +133 23 0 | 0 0 0 0 0
DEC-29 18800 C 0 0 0 0 0 | 0 0 0 4988 +133 23 0 | 0 0 0 0 0
DEC-29 19000 C 0 0 0 0 0 | 0 0 0 4876 +130 23 0 | 0 0 0 0 0
DEC-29 19200 C 0 0 0 0 0 | 0 0 0 4766 +129 23 0 | 0 0 0 0 0
DEC-29 19400 C 0 0 0 0 0 | 0 0 0 4657 +128 23 0 | 0 0 0 0 0
DEC-29 19600 C 0 0 0 0 0 | 0 0 0 4549 +126 23 0 | 0 0 0 0 0
DEC-29 19800 C 0 0 0 0 0 | 0 0 0 4443 +124 23 0 | 0 0 0 0 0
DEC-29 20000 C 0 0 0 0 0 | 0 0 0 4338 +123 23 0 | 0 0 0 0 0
DEC-29 20400 C 0 0 0 0 0 | 0 0 0 4132 +120 22 0 | 0 0 0 0 0
DEC-29 20800 C 0 0 0 0 0 | 0 0 0 3944 +116 22 0 | 0 0 0 0 0
DEC-29 21200 C 0 0 0 0 0 | 0 0 0 3763 +114 22 0 | 0 0 0 0 0
DEC-29 21600 C 0 0 0 0 0 | 0 0 0 3586 +110 22 0 | 0 0 0 0 0
DEC-29 22000 C 0 0 0 0 0 | 0 0 0 3415 +107 22 0 | 0 0 0 0 0
DEC-29 22400 C 0 0 0 0 0 | 0 0 0 3249 +104 21 0 | 0 0 0 0 0
DEC-29 22800 C 0 0 0 0 0 | 0 0 0 3089 +101 21 0 | 0 0 0 0 0
DEC-29 23200 C 0 0 0 0 0 | 0 0 0 2933 +97 21 0 | 0 0 0 0 0
DEC-29 23600 C 0 0 0 0 0 | 0 0 0 2783 +95 21 0 | 0 0 0 0 0
DEC-29 24000 C 0 0 0 0 0 | 0 0 0 2638 +92 21 0 | 0 0 0 0 0
DEC-29 24400 C 0 0 0 0 0 | 0 0 0 2497 +88 21 0 | 0 0 0 0 0
DEC-29 24800 C 0 0 0 0 0 | 0 0 0 2362 +85 21 0 | 0 0 0 0 0
DEC-29 25200 C 0 0 0 0 0 | 0 0 0 2231 +82 20 0 | 0 0 0 0 0
DEC-29 25600 C 0 0 0 0 0 | 0 0 0 2106 +79 20 0 | 0 0 0 0 0
DEC-29 26000 C 0 0 0 0 0 | 0 0 0 1985 +76 20 0 | 0 0 0 0 0
DEC-29 26400 C 0 0 0 0 0 | 0 0 0 1868 +73 20 0 | 0 0 0 0 0
DEC-29 26800 C 0 0 0 0 0 | 0 0 0 1757 +70 20 0 | 0 0 0 0 0
DEC-29 27200 C 0 0 0 0 0 | 0 0 0 1650 +68 20 0 | 0 0 0 0 0
DEC-29 27600 C 0 0 0 0 0 | 0 0 0 1547 +64 19 0 | 0 0 0 0 0
DEC-29 28000 C 0 0 0 0 0 | 0 0 0 1449 +62 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-29 13200 P 0 0 0 0 0 | 0 0 0 1299 -31 27 0 | 0 0 0 0 0
DEC-29 13400 P 0 0 0 0 0 | 0 0 0 1354 -31 26 0 | 0 0 0 0 0
DEC-29 13600 P 0 0 0 0 0 | 0 0 0 1409 -33 26 0 | 0 0 0 0 0
DEC-29 13800 P 0 0 0 0 0 | 0 0 0 1466 -34 26 0 | 0 0 0 0 0
DEC-29 14000 P 0 0 0 0 0 | 0 0 0 1524 -35 26 0 | 0 0 0 0 0
DEC-29 14200 P 0 0 0 0 0 | 0 0 0 1583 -36 26 0 | 0 0 0 0 0
DEC-29 14400 P 0 0 0 0 0 | 0 0 0 1643 -38 26 0 | 0 0 0 0 0
DEC-29 14600 P 0 0 0 0 0 | 0 0 0 1705 -38 26 0 | 0 0 0 0 0
DEC-29 14800 P 0 0 0 0 0 | 0 0 0 1767 -40 26 0 | 0 0 0 0 0
DEC-29 15000 P 0 0 0 0 0 | 0 0 0 1831 -41 26 0 | 0 0 0 0 0
DEC-29 15200 P 0 0 0 0 0 | 0 0 0 1896 -43 25 0 | 0 0 0 0 0
DEC-29 15400 P 0 0 0 0 0 | 0 0 0 1963 -43 25 0 | 0 0 0 0 0
DEC-29 15600 P 0 0 0 0 0 | 0 0 0 2030 -45 25 0 | 0 0 0 0 0
DEC-29 15800 P 0 0 0 0 0 | 0 0 0 2099 -46 25 0 | 0 0 0 0 0
DEC-29 16000 P 0 0 0 0 0 | 0 0 0 2169 -48 25 0 | 0 0 0 0 0
DEC-29 16200 P 0 0 0 0 0 | 0 0 0 2240 -49 25 0 | 0 0 0 0 0
DEC-29 16400 P 0 0 0 0 0 | 0 0 0 2312 -51 25 0 | 0 0 0 0 0
DEC-29 16600 P 0 0 0 0 0 | 0 0 0 2386 -52 25 0 | 0 0 0 0 0
DEC-29 16800 P 0 0 0 0 0 | 0 0 0 2461 -53 24 0 | 0 0 0 0 0
DEC-29 17000 P 0 0 0 0 0 | 0 0 0 2537 -55 24 0 | 0 0 0 0 0
DEC-29 17200 P 0 0 0 0 0 | 0 0 0 2614 -56 24 0 | 0 0 0 0 0
DEC-29 17400 P 0 0 0 0 0 | 0 0 0 2693 -57 24 0 | 0 0 0 0 0
DEC-29 17600 P 0 0 0 0 0 | 0 0 0 2773 -59 24 0 | 0 0 0 0 0
DEC-29 17800 P 0 0 0 0 0 | 0 0 0 2854 -60 24 0 | 0 0 0 0 0
DEC-29 18000 P 0 0 0 0 0 | 0 0 0 2936 -62 24 0 | 0 0 0 0 0
DEC-29 18200 P 0 0 0 0 0 | 0 0 0 3020 -63 24 0 | 0 0 0 0 0
DEC-29 18400 P 0 0 0 0 0 | 0 0 0 3104 -65 23 0 | 0 0 0 0 0
DEC-29 18600 P 0 0 0 0 0 | 0 0 0 3190 -67 23 0 | 0 0 0 0 0
DEC-29 18800 P 0 0 0 0 0 | 0 0 0 3278 -67 23 0 | 0 0 0 0 0
DEC-29 19000 P 0 0 0 0 0 | 0 0 0 3366 -70 23 0 | 0 0 0 0 0
DEC-29 19200 P 0 0 0 0 0 | 0 0 0 3456 -71 23 0 | 0 0 0 0 0
DEC-29 19400 P 0 0 0 0 0 | 0 0 0 3547 -72 23 0 | 0 0 0 0 0
DEC-29 19600 P 0 0 0 0 0 | 0 0 0 3639 -74 23 0 | 0 0 0 0 0
DEC-29 19800 P 0 0 0 0 0 | 0 0 0 3733 -76 23 0 | 0 0 0 0 0
DEC-29 20000 P 0 0 0 0 0 | 0 0 0 3828 -77 23 0 | 0 0 0 0 0
DEC-29 20400 P 0 0 0 0 0 | 0 0 0 4022 -80 22 0 | 0 0 0 0 0
DEC-29 20800 P 0 0 0 0 0 | 0 0 0 4234 -84 22 0 | 0 0 0 0 0
DEC-29 21200 P 0 0 0 0 0 | 0 0 0 4453 -86 22 0 | 0 0 0 0 0
DEC-29 21600 P 0 0 0 0 0 | 0 0 0 4676 -90 22 0 | 0 0 0 0 0
DEC-29 22000 P 0 0 0 0 0 | 0 0 0 4905 -93 22 0 | 0 0 0 0 0
DEC-29 22400 P 0 0 0 0 0 | 0 0 0 5139 -96 21 0 | 0 0 0 0 0
DEC-29 22800 P 0 0 0 0 0 | 0 0 0 5379 -99 21 0 | 0 0 0 0 0
DEC-29 23200 P 0 0 0 0 0 | 0 0 0 5623 -103 21 0 | 0 0 0 0 0
DEC-29 23600 P 0 0 0 0 0 | 0 0 0 5873 -105 21 0 | 0 0 0 0 0
DEC-29 24000 P 0 0 0 0 0 | 0 0 0 6128 -108 21 0 | 0 0 0 0 0
DEC-29 24400 P 0 0 0 0 0 | 0 0 0 6387 -112 21 0 | 0 0 0 0 0
DEC-29 24800 P 0 0 0 0 0 | 0 0 0 6652 -115 21 0 | 0 0 0 0 0
DEC-29 25200 P 0 0 0 0 0 | 0 0 0 6921 -118 20 0 | 0 0 0 0 0
DEC-29 25600 P 0 0 0 0 0 | 0 0 0 7196 -121 20 0 | 0 0 0 0 0
DEC-29 26000 P 0 0 0 0 0 | 0 0 0 7475 -124 20 0 | 0 0 0 0 0
DEC-29 26400 P 0 0 0 0 0 | 0 0 0 7758 -127 20 0 | 0 0 0 0 0
DEC-29 26800 P 0 0 0 0 0 | 0 0 0 8047 -130 20 0 | 0 0 0 0 0
DEC-29 27200 P 0 0 0 0 0 | 0 0 0 8340 -132 20 0 | 0 0 0 0 0
DEC-29 27600 P 0 0 0 0 0 | 0 0 0 8637 -136 19 0 | 0 0 0 0 0
DEC-29 28000 P 0 0 0 0 0 | 0 0 0 8939 -138 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 2.02
MARKET TOTAL 2409 51007 +931
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED